5 DAY PERFORMANCE
+1.99%
1 MONTH PERFORMANCE
-5.68%
3 MONTH PERFORMANCE
+5.72%
6 MONTH PERFORMANCE
+14.09%
YEAR-TO-DATE PERFORMANCE
+20.46%
1 YEAR PERFORMANCE
+21.41%
Covenant Logistics Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $53.83 | $55.36 (2.84%) | $55.48 | $53.83 | 35,803 | $722.63 M |
| 12/24/2024 | $54.00 | $54.40 (0.74%) | $54.50 | $53.61 | 13,144 | $716.83 M |
| 12/23/2024 | $54.44 | $53.82 (-1.14%) | $54.45 | $53.11 | 47,300 | $709.19 M |
| 12/20/2024 | $53.22 | $54.38 (2.18%) | $54.81 | $53.22 | 136,800 | $716.57 M |
| 12/19/2024 | $55.06 | $54.00 (-1.93%) | $55.72 | $54.00 | 33,200 | $711.56 M |
| 12/18/2024 | $56.91 | $54.56 (-4.13%) | $58.12 | $54.35 | 51,900 | $718.94 M |
| 12/17/2024 | $57.20 | $56.70 (-0.87%) | $57.88 | $56.47 | 45,900 | $747.14 M |
| 12/16/2024 | $57.79 | $57.61 (-0.31%) | $58.21 | $57.10 | 43,000 | $759.13 M |
| 12/13/2024 | $58.36 | $57.90 (-0.79%) | $58.97 | $57.75 | 36,200 | $762.95 M |
| 12/12/2024 | $59.73 | $58.78 (-1.59%) | $59.81 | $58.10 | 42,800 | $774.54 M |
| 12/11/2024 | $58.52 | $59.36 (1.44%) | $60.23 | $58.50 | 55,900 | $782.19 M |
| 12/10/2024 | $57.72 | $58.39 (1.16%) | $58.92 | $57.24 | 50,200 | $769.41 M |
| 12/09/2024 | $57.50 | $57.72 (0.38%) | $58.39 | $57.28 | 49,400 | $760.58 M |
| 12/06/2024 | $57.36 | $56.86 (-0.87%) | $57.38 | $56.41 | 39,400 | $749.24 M |
| 12/05/2024 | $57.72 | $57.48 (-0.42%) | $57.86 | $57.34 | 37,400 | $757.41 M |
| 12/04/2024 | $57.20 | $57.65 (0.79%) | $57.93 | $56.98 | 38,600 | $759.65 M |
| 12/03/2024 | $58.44 | $57.18 (-2.16%) | $58.44 | $57.01 | 21,500 | $753.46 M |
| 12/02/2024 | $58.80 | $58.30 (-0.85%) | $58.80 | $57.24 | 33,800 | $768.22 M |
| 11/29/2024 | $58.50 | $58.08 (-0.72%) | $58.77 | $57.78 | 25,200 | $765.32 M |
| 11/27/2024 | $58.96 | $57.91 (-1.78%) | $59.09 | $57.77 | 23,800 | $763.08 M |
| 11/26/2024 | $58.30 | $58.80 (0.86%) | $59.11 | $57.53 | 31,200 | $774.81 M |
| 11/25/2024 | $58.21 | $58.22 (0.02%) | $59.48 | $58.20 | 42,700 | $767.16 M |
| 11/22/2024 | $57.46 | $57.77 (0.54%) | $57.88 | $56.78 | 33,600 | $761.24 M |
| 11/21/2024 | $56.80 | $56.96 (0.28%) | $57.93 | $56.80 | 33,200 | $750.56 M |
| 11/20/2024 | $57.00 | $56.74 (-0.46%) | $57.00 | $56.04 | 26,400 | $747.66 M |
| 11/19/2024 | $56.92 | $57.33 (0.72%) | $57.58 | $56.42 | 31,400 | $755.44 M |
| 11/18/2024 | $57.53 | $57.24 (-0.5%) | $58.72 | $57.07 | 35,800 | $754.25 M |
| 11/15/2024 | $59.22 | $57.84 (-2.33%) | $59.63 | $57.74 | 49,600 | $762.16 M |
| 11/14/2024 | $59.91 | $59.20 (-1.19%) | $60.38 | $58.34 | 71,300 | $780.08 M |
| 11/13/2024 | $61.06 | $60.38 (-1.11%) | $61.54 | $60.19 | 62,300 | $795.63 M |
| 11/12/2024 | $60.42 | $60.66 (0.4%) | $61.11 | $59.95 | 97,500 | $799.32 M |
| 11/11/2024 | $58.62 | $60.21 (2.71%) | $60.23 | $58.62 | 108,000 | $793.39 M |
| 11/08/2024 | $56.26 | $57.75 (2.65%) | $57.77 | $56.26 | 73,500 | $758.66 M |
| 11/07/2024 | $57.54 | $56.13 (-2.45%) | $57.94 | $55.83 | 110,100 | $737.38 M |
| 11/06/2024 | $54.97 | $57.29 (4.22%) | $58.41 | $54.80 | 303,300 | $752.62 M |
| 11/05/2024 | $51.12 | $51.97 (1.66%) | $52.35 | $51.12 | 52,800 | $682.73 M |
| 11/04/2024 | $50.26 | $51.10 (1.67%) | $51.97 | $50.26 | 49,800 | $671.30 M |
| 11/01/2024 | $50.80 | $51.30 (0.98%) | $51.52 | $50.65 | 41,500 | $673.93 M |
| 10/31/2024 | $50.85 | $50.60 (-0.49%) | $51.58 | $50.55 | 37,500 | $664.73 M |
| 10/30/2024 | $51.51 | $51.31 (-0.39%) | $52.83 | $51.23 | 37,800 | $674.06 M |
| 10/29/2024 | $51.32 | $51.36 (0.08%) | $51.90 | $51.32 | 35,700 | $674.72 M |
| 10/28/2024 | $50.90 | $51.87 (1.91%) | $52.32 | $50.77 | 43,000 | $681.42 M |
| 10/25/2024 | $51.70 | $50.90 (-1.55%) | $51.93 | $50.90 | 65,900 | $668.67 M |
| 10/24/2024 | $51.46 | $51.36 (-0.19%) | $51.98 | $49.17 | 99,200 | $674.72 M |
| 10/23/2024 | $52.03 | $51.54 (-0.94%) | $52.38 | $51.31 | 41,700 | $677.08 M |
| 10/22/2024 | $52.12 | $52.55 (0.83%) | $53.18 | $51.65 | 34,400 | $690.35 M |
| 10/21/2024 | $52.92 | $51.99 (-1.76%) | $52.92 | $51.40 | 43,200 | $682.99 M |
| 10/18/2024 | $54.00 | $52.73 (-2.35%) | $54.00 | $52.45 | 52,000 | $693.19 M |
| 10/17/2024 | $54.31 | $54.03 (-0.52%) | $54.43 | $53.05 | 83,300 | $710.28 M |
| 10/16/2024 | $53.25 | $54.51 (2.37%) | $54.52 | $53.25 | 97,000 | $716.59 M |
| 10/15/2024 | $52.70 | $52.46 (-0.46%) | $54.19 | $52.38 | 91,100 | $689.64 M |
| 10/14/2024 | $52.66 | $52.96 (0.57%) | $53.15 | $50.59 | 45,600 | $696.21 M |
| 10/11/2024 | $51.15 | $52.93 (3.48%) | $52.98 | $51.15 | 27,600 | $695.82 M |
| 10/10/2024 | $51.28 | $51.41 (0.25%) | $51.66 | $50.62 | 37,500 | $675.84 M |
| 10/09/2024 | $51.90 | $51.26 (-1.23%) | $52.32 | $50.96 | 45,100 | $673.86 M |
| 10/08/2024 | $51.50 | $51.93 (0.83%) | $52.08 | $51.02 | 39,600 | $682.67 M |
| 10/07/2024 | $49.86 | $51.21 (2.71%) | $51.47 | $49.86 | 52,700 | $673.21 M |
| 10/04/2024 | $50.55 | $50.29 (-0.51%) | $50.72 | $49.87 | 33,500 | $661.11 M |
| 10/03/2024 | $51.17 | $49.90 (-2.48%) | $51.17 | $49.78 | 35,800 | $655.99 M |
| 10/02/2024 | $51.17 | $51.62 (0.88%) | $51.95 | $51.17 | 28,500 | $678.60 M |
| 10/01/2024 | $52.29 | $51.45 (-1.61%) | $52.35 | $51.17 | 61,100 | $676.36 M |
| 09/30/2024 | $52.85 | $52.84 (-0.02%) | $53.39 | $52.40 | 43,600 | $694.63 M |
| 09/27/2024 | $52.73 | $52.74 (0.02%) | $53.52 | $52.40 | 52,900 | $693.32 M |
| 09/26/2024 | $53.94 | $52.46 (-2.74%) | $54.33 | $52.23 | 62,700 | $689.64 M |