-
5 DAY PERFORMANCE
-1.56% -
1 MONTH PERFORMANCE
+8.35% -
3 MONTH PERFORMANCE
+9.54% -
6 MONTH PERFORMANCE
+21.82% -
YEAR-TO-DATE PERFORMANCE
+23.68% -
1 YEAR PERFORMANCE
+31.99%
Covenant Logistics Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $56.80 | $56.96 (0.28%) | $57.93 | $56.80 | 32,925 | $750.56 M |
| 11/20/2024 | $57.00 | $56.74 (-0.46%) | $57.00 | $56.04 | 25,093 | $747.66 M |
| 11/19/2024 | $56.92 | $57.33 (0.72%) | $57.58 | $56.42 | 29,161 | $755.44 M |
| 11/18/2024 | $57.53 | $57.24 (-0.5%) | $58.72 | $57.07 | 34,700 | $754.25 M |
| 11/15/2024 | $59.22 | $57.84 (-2.33%) | $59.63 | $57.74 | 47,781 | $762.16 M |
| 11/14/2024 | $59.91 | $59.20 (-1.19%) | $60.38 | $58.34 | 68,120 | $780.08 M |
| 11/13/2024 | $61.06 | $60.38 (-1.11%) | $61.54 | $60.19 | 60,954 | $795.63 M |
| 11/12/2024 | $60.42 | $60.66 (0.4%) | $61.11 | $59.95 | 94,490 | $799.32 M |
| 11/11/2024 | $58.62 | $60.21 (2.71%) | $60.23 | $58.62 | 107,068 | $793.39 M |
| 11/08/2024 | $56.26 | $57.75 (2.65%) | $57.77 | $56.26 | 68,119 | $758.66 M |
| 11/07/2024 | $57.54 | $56.13 (-2.45%) | $57.94 | $55.83 | 105,889 | $737.38 M |
| 11/06/2024 | $54.97 | $57.29 (4.22%) | $58.41 | $54.80 | 299,615 | $752.62 M |
| 11/05/2024 | $51.12 | $51.97 (1.66%) | $52.35 | $51.12 | 51,550 | $682.73 M |
| 11/04/2024 | $50.26 | $51.10 (1.67%) | $51.97 | $50.26 | 48,408 | $671.30 M |
| 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 |