|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 48.23 USD | -1.29% |
|
+0.04% | +118.83% |
| 24/06 | Covenant Logistics Expands Credit Line to $130 Million | MT |
| 24/06 | Covenant Logistics Group, Inc. Enters into Twenty-First Amendment to Third Amended and Restated Credit Agreement | CI |
Quotes 5-day view: Covenant Logistics Group, Inc.
Delayed Quote NYSE
| 17/07/2026 | 20/07/2026 | 21/07/2026 | 22/07/2026 | 23/07/2026 | |
|---|---|---|---|---|---|
| Last | $47.34 | $48.49 | $49.88 | $48.86 | $48.23 |
| Volume | 1,77,058 | 2,11,885 | 1,51,647 | 1,25,769 | 1,29,289 |
| Change | -1.80% | +2.43% | +2.87% | -2.04% | -1.29% |
| Opening | $47.57 | $48.02 | $48.87 | $49.58 | $49.14 |
| High | $48.16 | $49.37 | $49.88 | $49.73 | $49.14 |
| Low | $46.49 | $47.62 | $48.50 | $47.96 | $47.32 |
Performance
| 1 day | -1.29% | ||
| 1 week | +0.04% | ||
| Current month | +9.17% | ||
| 1 month | +11.93% | ||
| 3 months | +54.63% | ||
| 6 months | +81.38% | ||
| Current year | +118.83% | ||
| 1 year | +98.64% | ||
| 3 years | +108.20% | ||
| 5 years | +375.41% | ||
| 10 years | +356.94% |
Volumes
marketsDaily volume
1,29,291
Estimated daily volume
1,29,291
Avg. Volume 20 sessions
1,63,813
Daily volume ratio
0.79
Avg. Volume 20 sessions USD
79,00,700.99
Record volume 1
97,70,398
Record volume 2
40,49,842
Record volume 3
36,07,464
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,22,98,54,522
Net sales (USD)
1,16,44,72,000
Number of employees
3,800
Sales / Employee (USD)
3,06,440
Free-Float
56.69 %
Free-Float capitalization (USD)
73,77,91,179
Average Daily Capital Traded
0.64%
Indicators
Moving average 5 days
48.56
Moving average 20 days
45.86
Moving average 50 days
42.39
Moving average 100 days
35.92
Price spread / (MMA5)
+0.68%
Price spread / (MMA20)
-4.91%
Price spread / (MMA50)
-12.11%
Price spread / (MMA100)
-25.52%
RSI 9 days
65.39
RSI 14 days
65.5
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.29% | +0.04% | +98.64% | +108.20% | 122.99Cr | |
| +1.18% | +2.34% | +22.10% | +20.84% | 8.1TCr | |
| +2.05% | +5.54% | +34.68% | +17.36% | 7.77TCr | |
| +0.24% | -2.34% | +58.64% | +225.27% | 2.51TCr | |
| -0.89% | -0.12% | +104.30% | +108.43% | 2.44TCr | |
| -4.88% | -6.45% | +58.41% | +28.43% | 1.24TCr | |
| +0.79% | -0.54% | +13.43% | +17.35% | 1.24TCr | |
| -3.06% | -1.89% | +55.02% | +191.81% | 1.07TCr | |
| -1.36% | -1.92% | +45.87% | +27.19% | 670.2Cr | |
| +3.95% | +0.22% | -18.31% | -41.88% | 499.8Cr | |
| Average | -0.33% | +1.90% | +47.28% | +70.30% | 2.57TCr | |
| Weighted average by Cap. | +0.64% | +2.22% | +40.21% | +54.78% |
Historical Quotes: Covenant Logistics Group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
ee8d15a548b94906497da4e48963ebb5.P5i5A4er5MrLN2cEHJjNpfQo75slVhlTkn_VUa3Qy1E.aP32VNXho5DmTxNKROip1rtxjvdiL0gk2Ra-KPLmphdgyP5PyZKlkr9ZAA
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:03 am | 48.23 | 21,478 | 72,006 |
| 01:29:58 am | 48.27 | 100 | 50,528 |
| 01:29:53 am | 48.20 | 547 | 50,428 |
| 01:29:51 am | 48.20 | 100 | 49,881 |
| 01:29:51 am | 48.20 | 100 | 49,781 |
| 01:29:50 am | 48.27 | 100 | 49,681 |
| 01:29:49 am | 48.23 | 100 | 49,581 |
| 01:29:44 am | 48.19 | 100 | 49,481 |
| 01:29:36 am | 48.26 | 104 | 49,381 |
| 01:29:22 am | 48.24 | 100 | 49,277 |
Course Extremes
| 1 week | 47.32 |  | 49.88 |
| 1 month | 43.02 | | 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 | +118.83% | ||
| 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
