-
5 DAY PERFORMANCE
-0.96% -
1 MONTH PERFORMANCE
-0.48% -
3 MONTH PERFORMANCE
-1.33% -
6 MONTH PERFORMANCE
+13.12% -
YEAR-TO-DATE PERFORMANCE
+11.58% -
1 YEAR PERFORMANCE
+31.68%
Covenant Logistics Group, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
11/01/2024 | $50.80 | $51.30 (0.98%) | $51.52 | $50.65 | 39,407 | $673.93 M |
10/31/2024 | $50.85 | $50.60 (-0.49%) | $51.58 | $50.55 | 36,353 | $664.73 M |
10/30/2024 | $51.51 | $51.31 (-0.39%) | $52.83 | $51.23 | 34,822 | $674.06 M |
10/29/2024 | $51.32 | $51.36 (0.08%) | $51.90 | $51.32 | 34,848 | $674.72 M |
10/28/2024 | $50.90 | $51.87 (1.91%) | $52.32 | $50.77 | 42,707 | $681.42 M |
10/25/2024 | $51.70 | $50.90 (-1.55%) | $51.93 | $50.90 | 65,406 | $668.67 M |
10/24/2024 | $51.46 | $51.36 (-0.19%) | $51.98 | $49.17 | 98,136 | $674.72 M |
10/23/2024 | $52.03 | $51.54 (-0.94%) | $52.38 | $51.31 | 40,877 | $677.08 M |
10/22/2024 | $52.12 | $52.55 (0.83%) | $53.18 | $51.65 | 33,429 | $690.35 M |
10/21/2024 | $52.92 | $51.99 (-1.76%) | $52.92 | $51.40 | 41,299 | $682.99 M |
10/18/2024 | $54.00 | $52.73 (-2.35%) | $54.00 | $52.45 | 51,797 | $693.19 M |
10/17/2024 | $54.31 | $54.03 (-0.52%) | $54.43 | $53.05 | 81,012 | $710.28 M |
10/16/2024 | $53.25 | $54.51 (2.37%) | $54.52 | $53.25 | 95,233 | $716.59 M |
10/15/2024 | $52.70 | $52.46 (-0.46%) | $54.19 | $52.38 | 90,008 | $689.64 M |
10/14/2024 | $52.66 | $52.96 (0.57%) | $53.15 | $50.59 | 45,079 | $696.21 M |
10/11/2024 | $51.15 | $52.93 (3.48%) | $52.98 | $51.15 | 26,858 | $695.82 M |
10/10/2024 | $51.28 | $51.41 (0.25%) | $51.66 | $50.62 | 35,506 | $675.84 M |
10/09/2024 | $51.90 | $51.26 (-1.23%) | $52.32 | $50.96 | 44,271 | $673.86 M |
10/08/2024 | $51.50 | $51.93 (0.83%) | $52.08 | $51.02 | 38,775 | $682.67 M |
10/07/2024 | $49.86 | $51.21 (2.71%) | $51.47 | $49.86 | 51,476 | $673.21 M |
10/04/2024 | $50.55 | $50.29 (-0.51%) | $50.72 | $49.87 | 33,150 | $661.11 M |
10/03/2024 | $51.17 | $49.90 (-2.48%) | $51.17 | $49.78 | 34,347 | $655.99 M |
10/02/2024 | $51.17 | $51.62 (0.88%) | $51.95 | $51.17 | 28,234 | $678.60 M |
10/01/2024 | $52.29 | $51.45 (-1.61%) | $52.35 | $51.17 | 59,797 | $676.36 M |
09/30/2024 | $52.85 | $52.84 (-0.02%) | $53.39 | $52.40 | 35,052 | $694.63 M |
09/27/2024 | $52.73 | $52.74 (0.02%) | $53.52 | $52.40 | 47,553 | $693.32 M |
09/26/2024 | $53.94 | $52.46 (-2.74%) | $54.33 | $52.23 | 61,379 | $689.64 M |
09/25/2024 | $54.00 | $53.42 (-1.07%) | $54.00 | $52.88 | 52,940 | $702.26 M |
09/24/2024 | $53.22 | $53.83 (1.15%) | $54.00 | $52.96 | 43,179 | $707.65 M |
09/23/2024 | $52.98 | $52.98 (0%) | $53.28 | $52.39 | 29,188 | $696.48 M |
09/20/2024 | $52.98 | $52.34 (-1.21%) | $53.33 | $52.34 | 116,839 | $688.06 M |
09/19/2024 | $53.57 | $53.44 (-0.24%) | $53.66 | $52.84 | 31,014 | $702.52 M |
09/18/2024 | $52.40 | $52.60 (0.38%) | $53.63 | $52.32 | 26,503 | $691.48 M |
09/17/2024 | $52.57 | $52.70 (0.25%) | $53.43 | $52.14 | 34,671 | $692.79 M |
09/16/2024 | $52.78 | $52.15 (-1.19%) | $52.87 | $51.84 | 32,620 | $685.56 M |
09/13/2024 | $51.91 | $52.38 (0.91%) | $52.89 | $51.79 | 49,285 | $688.59 M |
09/12/2024 | $51.46 | $51.37 (-0.17%) | $51.89 | $51.01 | 39,605 | $675.31 M |
09/11/2024 | $50.87 | $51.03 (0.31%) | $51.31 | $49.61 | 49,329 | $670.84 M |
09/10/2024 | $51.34 | $51.28 (-0.12%) | $51.51 | $50.98 | 30,347 | $674.13 M |
09/09/2024 | $50.35 | $51.27 (1.83%) | $51.76 | $50.08 | 35,100 | $674.00 M |
09/06/2024 | $51.07 | $50.48 (-1.16%) | $51.91 | $50.36 | 26,100 | $663.61 M |
09/05/2024 | $52.19 | $51.28 (-1.74%) | $52.24 | $51.05 | 48,100 | $674.13 M |
09/04/2024 | $52.73 | $52.39 (-0.64%) | $52.77 | $51.76 | 31,200 | $688.72 M |
09/03/2024 | $52.75 | $52.88 (0.25%) | $53.15 | $51.82 | 39,200 | $695.16 M |
08/30/2024 | $52.25 | $52.67 (0.8%) | $52.77 | $51.32 | 53,100 | $692.40 M |
08/29/2024 | $52.86 | $52.22 (-1.21%) | $53.11 | $52.10 | 35,200 | $686.48 M |
08/28/2024 | $52.02 | $52.32 (0.58%) | $52.57 | $51.61 | 41,400 | $687.80 M |
08/27/2024 | $52.55 | $52.30 (-0.48%) | $52.69 | $51.92 | 30,500 | $687.54 M |
08/26/2024 | $54.41 | $52.65 (-3.23%) | $54.41 | $52.59 | 53,400 | $692.14 M |
08/23/2024 | $52.95 | $53.83 (1.66%) | $53.95 | $52.67 | 38,500 | $707.65 M |
08/22/2024 | $52.28 | $51.98 (-0.57%) | $52.71 | $51.82 | 25,900 | $683.33 M |
08/21/2024 | $52.34 | $52.46 (0.23%) | $52.46 | $51.79 | 30,000 | $689.64 M |
08/20/2024 | $52.38 | $51.80 (-1.11%) | $52.38 | $51.45 | 44,200 | $680.96 M |
08/19/2024 | $53.11 | $52.38 (-1.37%) | $53.11 | $52.09 | 47,000 | $688.59 M |
08/16/2024 | $52.84 | $52.76 (-0.15%) | $52.89 | $51.83 | 27,000 | $693.58 M |
08/15/2024 | $52.36 | $52.69 (0.63%) | $53.20 | $52.31 | 53,400 | $692.66 M |
08/14/2024 | $50.53 | $51.38 (1.68%) | $51.58 | $50.53 | 31,800 | $675.44 M |
08/13/2024 | $51.36 | $51.22 (-0.27%) | $51.36 | $50.31 | 36,000 | $673.34 M |
08/12/2024 | $50.56 | $50.60 (0.08%) | $50.69 | $49.66 | 37,400 | $665.19 M |
08/09/2024 | $51.40 | $50.71 (-1.34%) | $51.40 | $50.27 | 36,200 | $666.63 M |
08/08/2024 | $50.51 | $51.65 (2.26%) | $51.70 | $50.34 | 44,400 | $678.99 M |
08/07/2024 | $51.61 | $50.26 (-2.62%) | $51.70 | $49.65 | 48,200 | $660.72 M |
08/06/2024 | $50.95 | $51.49 (1.06%) | $52.32 | $50.95 | 52,100 | $676.89 M |
08/05/2024 | $50.02 | $50.65 (1.26%) | $51.76 | $49.08 | 69,000 | $665.84 M |
08/02/2024 | $52.34 | $52.06 (-0.53%) | $52.63 | $51.49 | 49,100 | $684.38 M |