|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 35.52 USD | -3.61% |
|
-24.02% | +61.16% |
| 31/07 | Covenant Logistics Group, Inc., Q2 2026 Earnings Call, Jul 30, 2026 | |
| 30/07 | Covenant Logistics Group Q2 Adjusted Earnings Fall, Revenue Rises | MT |
Quotes 5-day view: Covenant Logistics Group, Inc.
Delayed Quote NYSE
| 27/07/2026 | 28/07/2026 | 29/07/2026 | 30/07/2026 | 31/07/2026 | |
|---|---|---|---|---|---|
| Last | $44.95 | $43.40 | $41.50 | $36.85 | $35.52 |
| Volume | 2,53,141 | 2,24,236 | 2,05,406 | 6,36,386 | 4,28,797 |
| Change | -3.85% | -3.45% | -4.38% | -11.20% | -3.61% |
| Opening | $46.98 | $44.47 | $43.39 | $42.12 | $36.85 |
| High | $48.17 | $45.15 | $44.00 | $43.05 | $37.17 |
| Low | $43.65 | $43.30 | $41.37 | $35.63 | $35.30 |
Performance
| 1 day | -3.61% | ||
| 1 week | -24.02% | ||
| 1 month | -19.60% | ||
| 3 months | +1.89% | ||
| 6 months | +44.39% | ||
| Current year | +61.16% | ||
| 1 year | +47.08% | ||
| 3 years | +29.73% | ||
| 5 years | +238.12% | ||
| 10 years | +215.31% |
Volumes
marketsDaily volume
4,28,797
Estimated daily volume
4,28,797
Avg. Volume 20 sessions
2,16,280
Daily volume ratio
1.98
Avg. Volume 20 sessions USD
76,82,265.6
Record volume 1
97,70,398
Record volume 2
40,49,842
Record volume 3
36,07,464
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
89,40,73,529
Net sales (USD)
1,16,44,72,000
Number of employees
3,800
Sales / Employee (USD)
3,06,440
Free-Float
56.69 %
Free-Float capitalization (USD)
53,63,55,765
Average Daily Capital Traded
0.86%
Indicators
Moving average 5 days
40.44
Moving average 20 days
45.65
Moving average 50 days
43.63
Moving average 100 days
36.7
Price spread / (MMA5)
+13.86%
Price spread / (MMA20)
+28.51%
Price spread / (MMA50)
+22.82%
Price spread / (MMA100)
+3.33%
RSI 9 days
19.01
RSI 14 days
27.77
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.61% | -24.02% | +47.08% | +29.73% | 89Cr | |
| +0.98% | -4.45% | +22.20% | +14.76% | 7.8TCr | |
| +0.10% | -2.55% | +37.77% | +11.52% | 7.68TCr | |
| +0.86% | -5.65% | +67.07% | +190.25% | 2.35TCr | |
| +0.55% | -20.79% | +28.10% | +47.46% | 1.74TCr | |
| -0.06% | -0.73% | +22.55% | +16.51% | 1.24TCr | |
| -0.39% | -4.10% | +63.60% | +14.45% | 1.13TCr | |
| -0.68% | -4.21% | +44.29% | +151.02% | 983.29Cr | |
| +4.69% | -4.97% | +46.18% | +16.00% | 625.89Cr | |
| +7.52% | +6.41% | -12.70% | -37.87% | 527.02Cr | |
| Average | +1.00% | -6.51% | +36.62% | +45.39% | 2.42TCr | |
| Weighted average by Cap. | +0.69% | -4.95% | +34.75% | +37.73% |
Historical Quotes: Covenant Logistics Group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6654649f7c1ea7e71c.cezHHidj8V7sucMGLxZQHRA6xNzvmi4C36uVuiUxXKE.H9-yKkkIombU2pdgeUxhMH5rrb6C2wM1vN_Y1hBUZMIiv7d0fzbHbpTTmg
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:03 am | 35.52 | 49,222 | 2,80,560 |
| 01:29:59 am | 35.49 | 105 | 2,31,338 |
| 01:29:58 am | 35.48 | 104 | 2,31,233 |
| 01:29:58 am | 35.48 | 100 | 2,31,129 |
| 01:29:58 am | 35.45 | 966 | 2,31,029 |
| 01:29:58 am | 35.49 | 171 | 2,30,063 |
| 01:29:53 am | 35.42 | 100 | 2,29,892 |
| 01:29:53 am | 35.48 | 100 | 2,29,792 |
| 01:29:53 am | 35.42 | 100 | 2,29,692 |
Course Extremes
| 1 week | 35.3 |  | 48.17 |
| 1 month | 35.3 | | 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 | +61.16% | ||
| 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 | -.--% |
- Stock Market
- Stocks
- CVLG Stock
- Quotes Covenant Logistics Group, Inc.
Select your edition
All financial news and data tailored to specific country editions
