NASDAQ:CVLG
Covenant Logistics Group Inc. Stock Price (Quote)
$45.53
-0.220 (-0.481%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 CVLG stock ended at $45.53. This is 0.481% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 0.85% from a day low at $45.50 to a day high of $45.89. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $45.64 | $45.89 | $45.50 | $45.53 | 60 113 |
| May 06, 2024 | $45.78 | $45.89 | $45.42 | $45.75 | 39 906 |
| May 03, 2024 | $46.12 | $46.19 | $45.51 | $45.54 | 49 630 |
| May 02, 2024 | $45.46 | $45.83 | $45.12 | $45.41 | 84 904 |
| May 01, 2024 | $45.31 | $45.93 | $44.89 | $45.02 | 76 129 |
| Apr 30, 2024 | $45.57 | $45.57 | $44.95 | $45.19 | 83 731 |
| Apr 29, 2024 | $45.15 | $45.62 | $44.97 | $45.44 | 81 020 |
| Apr 26, 2024 | $44.52 | $45.44 | $44.42 | $44.90 | 115 466 |
| Apr 25, 2024 | $43.76 | $45.33 | $43.76 | $44.71 | 102 780 |
| Apr 24, 2024 | $43.93 | $44.25 | $43.03 | $44.16 | 89 486 |
| Apr 23, 2024 | $44.09 | $44.41 | $43.70 | $44.22 | 56 215 |
| Apr 22, 2024 | $44.81 | $45.02 | $43.74 | $43.89 | 63 775 |
| Apr 19, 2024 | $43.23 | $44.71 | $43.21 | $44.71 | 62 760 |
| Apr 18, 2024 | $43.69 | $44.03 | $43.45 | $43.45 | 64 553 |
| Apr 17, 2024 | $44.49 | $44.86 | $43.39 | $43.69 | 150 656 |
| Apr 16, 2024 | $45.84 | $45.84 | $44.31 | $44.92 | 45 095 |
| Apr 15, 2024 | $45.84 | $45.84 | $44.70 | $45.04 | 46 426 |
| Apr 12, 2024 | $45.85 | $46.04 | $44.98 | $45.46 | 44 384 |
| Apr 11, 2024 | $45.54 | $46.50 | $45.25 | $46.17 | 52 248 |
| Apr 10, 2024 | $45.51 | $46.06 | $45.00 | $45.34 | 72 846 |
| Apr 09, 2024 | $46.70 | $46.95 | $46.04 | $46.40 | 43 221 |
| Apr 08, 2024 | $46.39 | $46.86 | $46.15 | $46.69 | 41 662 |
| Apr 05, 2024 | $45.77 | $46.27 | $45.30 | $46.00 | 69 822 |
| Apr 04, 2024 | $46.09 | $46.64 | $45.95 | $46.18 | 36 897 |
| Apr 03, 2024 | $45.12 | $46.00 | $45.12 | $45.73 | 44 710 |
