|
Market Closed -
NYSE
00:00:03 03/10/2026 +04
|
5-day change | 1st Jan Change | ||
| 33.76 USD | +2.06% |
|
+3.97% | +53.18% |
| 09-09 | Global markets live: Apple, Amazon, Google, GE Aerospace, NextEra Energy… |  |
| 08-20 | Baird Initiates Covenant Logistics With Outperform Rating, $50 Price Target | MT |
Stock exchange
Quotes 5-day view: Covenant Logistics Group, Inc.
Delayed Quote NYSE
| 28/09/2026 | 29/09/2026 | 30/09/2026 | 01/10/2026 | 02/10/2026 | |
|---|---|---|---|---|---|
| Last | $32.71 | $33.01 | $32.32 | $33.08 | $33.76 |
| Volume | 140,819 | 118,960 | 256,902 | 151,699 | 106,607 |
| Change | +0.74% | +0.92% | -2.09% | +2.35% | +2.06% |
| Opening | $32.44 | $32.78 | $33.33 | $32.41 | $33.58 |
| High | $32.98 | $33.24 | $33.33 | $33.16 | $34.21 |
| Low | $32.26 | $32.43 | $32.12 | $31.93 | $33.58 |
Performance
| 1 day | +2.06% | ||
| 1 week | +3.97% | ||
| Current month | +4.46% | ||
| 1 month | +0.81% | ||
| 3 months | -23.17% | ||
| 6 months | +19.93% | ||
| Current year | +53.18% | ||
| 1 year | +60.84% | ||
| 3 years | +55.54% | ||
| 5 years | +143.75% | ||
| 10 years | +249.30% |
Volumes
marketsDaily volume
106,608
Estimated daily volume
106,608
Avg. Volume 20 sessions
209,705
Daily volume ratio
0.51
Avg. Volume 20 sessions USD
7,079,640.8
Record volume 1
9,770,398
Record volume 2
4,049,842
Record volume 3
3,607,464
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
839,496,896
Net sales (USD)
1,164,472,000
Number of employees
3,800
Sales / Employee (USD)
306,440
Free-Float
57.03%
Free-Float capitalization (USD)
506,352,086
Average Daily Capital Traded
0.84%
Indicators
Moving average 5 days
32.98
Moving average 20 days
34.22
Moving average 50 days
35.63
Moving average 100 days
39.02
Price spread / (MMA5)
-2.32%
Price spread / (MMA20)
+1.36%
Price spread / (MMA50)
+5.53%
Price spread / (MMA100)
+15.58%
RSI 9 days
41.92
RSI 14 days
40.71
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.06% | +3.97% | +60.84% | +55.54% | 839M | |
| +2.15% | +1.64% | +18.66% | +37.33% | 162B | |
| +1.91% | +1.39% | +33.34% | +55.30% | 86.21B | |
| +1.89% | -0.32% | +15.68% | +22.92% | 74.18B | |
| +2.36% | -0.14% | +29.44% | +17.32% | 70.68B | |
| +2.31% | +1.42% | +6.42% | +65.77% | 69.69B | |
| +1.34% | +4.14% | +28.36% | -10.47% | 36.93B | |
| +3.08% | +3.88% | +74.52% | +24.96% | 21.34B | |
| +3.54% | +7.46% | +46.71% | +153.43% | 21.04B | |
| +2.99% | +7.22% | +17.03% | +84.14% | 17.89B | |
| Average | +2.36% | +2.43% | +33.10% | +50.62% | 56.06B | |
| Weighted average by Cap. | +2.19% | +0.87% | +24.19% | +41.46% |
Historical Quotes: Covenant Logistics Group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f4bed0abe5aa735cd35f6c75.F7i2MjBMArCjIQgiyWhvY0--xeo9m6_K5_BWkApgTXg.ctaCYB02L96SWGNr-CcgDCCTnJ1L9uL6090Ho2YaGBFUiu5rbyNw9_FLbw
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:03 | 33.76 | 18,779 | 56,278 |
| 23:59:57 | 33.79 | 400 | 37,499 |
| 23:59:57 | 33.79 | 100 | 37,099 |
| 23:59:57 | 33.79 | 190 | 36,999 |
| 23:59:57 | 33.79 | 724 | 36,809 |
| 23:59:57 | 33.78 | 195 | 36,085 |
| 23:59:55 | 33.79 | 100 | 35,890 |
| 23:59:55 | 33.76 | 100 | 35,790 |
| 23:59:55 | 33.79 | 300 | 35,690 |
Price Extremes
| 1 week | 31.93 |  | 34.21 |
| 1 month | 31.93 | | 36.64 |
| 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 | +53.18% | ||
| 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
