-
5 DAY PERFORMANCE
+0.76% -
1 MONTH PERFORMANCE
+0.36% -
3 MONTH PERFORMANCE
+8.63% -
6 MONTH PERFORMANCE
+15.06% -
YEAR-TO-DATE PERFORMANCE
+14.81% -
1 YEAR PERFORMANCE
+20.55%
Covenant Logistics Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/01/2024 | $55.86 | $53.91 (-3.49%) | $55.86 | $53.40 | 46,300 | $708.70 M |
| 07/31/2024 | $55.82 | $55.95 (0.23%) | $56.96 | $55.33 | 54,200 | $735.52 M |
| 07/30/2024 | $55.00 | $55.55 (1%) | $56.44 | $54.78 | 63,600 | $730.26 M |
| 07/29/2024 | $55.67 | $54.69 (-1.76%) | $56.91 | $54.17 | 89,500 | $718.95 M |
| 07/26/2024 | $56.00 | $56.04 (0.07%) | $56.89 | $55.21 | 125,100 | $736.70 M |
| 07/25/2024 | $52.13 | $54.95 (5.41%) | $55.41 | $51.46 | 208,600 | $722.37 M |
| 07/24/2024 | $51.53 | $50.76 (-1.49%) | $52.21 | $50.69 | 75,400 | $667.29 M |
| 07/23/2024 | $51.24 | $51.44 (0.39%) | $51.81 | $51.05 | 58,500 | $676.23 M |
| 07/22/2024 | $50.71 | $51.24 (1.05%) | $51.31 | $50.24 | 50,000 | $673.60 M |
| 07/19/2024 | $50.62 | $50.70 (0.16%) | $50.85 | $49.82 | 36,400 | $663.51 M |
| 07/18/2024 | $51.40 | $50.51 (-1.73%) | $51.92 | $50.43 | 30,900 | $661.02 M |
| 07/17/2024 | $51.98 | $51.85 (-0.25%) | $52.26 | $51.08 | 46,700 | $678.56 M |
| 07/16/2024 | $51.21 | $52.27 (2.07%) | $52.29 | $50.88 | 64,000 | $684.06 M |
| 07/15/2024 | $50.40 | $50.68 (0.56%) | $51.32 | $50.38 | 47,200 | $663.25 M |
| 07/12/2024 | $50.37 | $49.92 (-0.89%) | $50.76 | $49.76 | 47,000 | $653.30 M |
| 07/11/2024 | $49.02 | $49.84 (1.67%) | $50.27 | $48.69 | 44,300 | $652.26 M |
| 07/10/2024 | $47.56 | $48.44 (1.85%) | $48.47 | $47.56 | 42,700 | $633.93 M |
| 07/09/2024 | $48.03 | $47.57 (-0.96%) | $48.03 | $47.20 | 49,800 | $622.55 M |
| 07/08/2024 | $48.40 | $48.36 (-0.08%) | $48.40 | $47.67 | 29,400 | $632.89 M |
| 07/05/2024 | $49.11 | $48.12 (-2.02%) | $49.11 | $47.82 | 46,800 | $629.75 M |
| 07/03/2024 | $48.94 | $49.23 (0.59%) | $49.53 | $48.68 | 25,700 | $644.27 M |
| 07/02/2024 | $48.80 | $49.05 (0.51%) | $49.26 | $48.52 | 28,600 | $641.92 M |
| 07/01/2024 | $49.18 | $48.66 (-1.06%) | $49.18 | $48.50 | 32,300 | $636.81 M |