|
Real-time Estimate
Cboe BZX
20:03:12 18/08/2026 +04
|
5-day change | 1st Jan Change | ||
| 34.25 USD | -3.36% |
|
+2.94% | +55.86% |
Stock exchange
Quotes 5-day view: Covenant Logistics Group, Inc.
Delayed Quote NYSE
| 12/08/2026 | 13/08/2026 | 14/08/2026 | 17/08/2026 | 18/08/2026 | |
|---|---|---|---|---|---|
| Last | $34.09 | $34.67 | $34.90 | $35.44 | $34.35 |
| Volume | 147,054 | 131,365 | 136,801 | 117,504 | 21,151 |
| Change | +2.16% | +1.70% | +0.66% | +1.55% | -3.36% |
| Opening | $33.65 | $34.53 | $34.13 | $34.90 | $35.64 |
| High | $34.34 | $35.39 | $35.55 | $35.54 | $35.64 |
| Low | $33.65 | $34.41 | $34.13 | $34.90 | $34.35 |
Performance
| 1 day | -3.36% | ||
| 1 week | +2.94% | ||
| Current month | -3.29% | ||
| 1 month | -29.16% | ||
| 3 months | -2.60% | ||
| 6 months | +15.94% | ||
| Current year | +55.86% | ||
| 1 year | +45.50% | ||
| 3 years | +37.21% | ||
| 5 years | +209.06% | ||
| 10 years | +246.46% |
Volumes
marketsDaily volume
21,151
Estimated daily volume
59,416
Avg. Volume 20 sessions
256,153
Daily volume ratio
0.23
Avg. Volume 20 sessions USD
8,773,240.25
Record volume 1
9,770,398
Record volume 2
4,049,842
Record volume 3
3,607,464
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (USD)
899,388,452
Net sales (USD)
1,164,472,000
Number of employees
3,800
Sales / Employee (USD)
306,440
Free-Float
57.03 %
Free-Float capitalization (USD)
542,476,359
Average Daily Capital Traded
0.98%
Indicators
Moving average 5 days
34.49
Moving average 20 days
39.59
Moving average 50 days
42.68
Moving average 100 days
37.73
Price spread / (MMA5)
+0.71%
Price spread / (MMA20)
+15.59%
Price spread / (MMA50)
+24.61%
Price spread / (MMA100)
+10.15%
STIM
RSI 9 days
31.69
RSI 14 days
32.64
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.36% | +2.94% | +45.50% | +37.21% | 899M | |
| +0.13% | +1.80% | +28.26% | +22.44% | 82.51B | |
| +0.66% | +0.55% | +37.30% | +14.76% | 76.44B | |
| -3.23% | +0.68% | +60.14% | +196.37% | 24.7B | |
| +0.76% | +0.99% | +19.16% | +54.26% | 16.92B | |
| -0.33% | +0.57% | +27.28% | +28.77% | 12.72B | |
| -2.40% | +4.00% | +68.61% | +26.39% | 11.85B | |
| -0.73% | +1.80% | +47.16% | +171.93% | 10.15B | |
| -2.25% | +2.28% | +46.37% | +22.25% | 6.38B | |
| +2.93% | +2.93% | -15.89% | -40.10% | 4.88B | |
| Average | -0.78% | +2.52% | +36.39% | +53.43% | 24.75B | |
| Weighted average by Cap. | -0.20% | +2.07% | +35.93% | +45.07% |
Historical Quotes: Covenant Logistics Group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f9770deebcf55c1.biQ-SZa_qECfyU4fi3kENP43p6glmp-_An8-tH1PfUc.D3V9e_3WxwWvizpN5jprBb1g3d5w8fTJVQlkgkggOCFfEFwH5c_hE7KTPQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 19:48:14 | 34.35 | 180 | 10,506 |
| 19:48:14 | 34.37 | 100 | 10,326 |
| 19:48:14 | 34.37 | 100 | 10,226 |
| 19:48:14 | 34.38 | 100 | 10,126 |
| 19:48:14 | 34.40 | 100 | 10,026 |
| 19:48:14 | 34.39 | 100 | 9,926 |
| 19:48:14 | 34.40 | 100 | 9,826 |
| 19:44:58 | 34.49 | 100 | 9,726 |
| 19:44:33 | 34.39 | 101 | 9,626 |
| 19:44:33 | 34.40 | 100 | 9,525 |
Course Extremes
| 1 week | 33.65 |  | 35.64 |
| 1 month | 32.98 | | 49.88 |
| Current year | 21.74 | | 49.88 |
| 1 year | 18 | | 49.88 |
| 3 years | 17.46 | | 49.88 |
| 5 years | 8.62 | | 49.88 |
| 10 years | 3.27 | | 49.88 |
Monthly variations
Annual variations
| 2026 | +60.80% | ||
| 2025 | -19.13% | ||
| 2024 | +18.40% | ||
| 2023 | +33.18% | ||
| 2022 | +30.80% | ||
| 2021 | +78.46% | ||
| 2020 | +14.58% | ||
| 2019 | -32.68% | ||
| 2018 | -33.17% | ||
| 2017 | +48.55% | ||
| 2016 | +2.38% | ||
| 2015 | -30.32% | ||
| 2014 | +230.21% | ||
| 2013 | +48.46% | ||
| 2012 | +86.20% | ||
| 2011 | -69.32% | ||
| 2010 | +129.93% | ||
| 2009 | +110.50% | ||
| 2008 | -70.24% | ||
| 2007 | -41.05% | ||
| 2006 | -18.45% | ||
| 2005 | -32.85% | ||
| 2004 | +9.52% | ||
| 2003 | +0.26% | ||
| 2002 | +18.80% | ||
| 2001 | +48.47% | ||
| 2000 | -38.13% | ||
| 1999 | -2.80% | ||
| 1998 | +17.21% | ||
| 1997 | +6.09% | ||
| 1996 | +19.79% | ||
| 1995 | -38.46% | ||
| 1994 | 0.00% |
- Stock Market
- Stocks
- CVLG Stock
- Quotes Covenant Logistics Group, Inc.
Select your edition
All financial news and data tailored to specific country editions
