Covenant Logistics Group, Inc. (CVLG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 44.52 | 45.44 | 44.42 | 44.90 | 44.90 | 117,700 |
| Apr 25, 2024 | 43.76 | 45.33 | 43.76 | 44.71 | 44.71 | 105,600 |
| Apr 24, 2024 | 43.93 | 44.25 | 43.03 | 44.16 | 44.16 | 91,200 |
| Apr 23, 2024 | 44.07 | 44.41 | 43.70 | 44.22 | 44.22 | 58,500 |
| Apr 22, 2024 | 44.81 | 45.02 | 43.74 | 43.89 | 43.89 | 64,700 |
| Apr 19, 2024 | 43.23 | 44.71 | 43.21 | 44.71 | 44.71 | 64,900 |
| Apr 18, 2024 | 43.69 | 44.03 | 43.45 | 43.45 | 43.45 | 66,800 |
| Apr 17, 2024 | 44.49 | 44.86 | 43.39 | 43.69 | 43.69 | 152,200 |
| Apr 16, 2024 | 44.53 | 45.07 | 44.26 | 44.92 | 44.92 | 45,100 |
| Apr 15, 2024 | 45.84 | 45.84 | 44.70 | 45.04 | 45.04 | 47,600 |
| Apr 12, 2024 | 45.85 | 46.06 | 44.98 | 45.46 | 45.46 | 45,900 |
| Apr 11, 2024 | 45.54 | 46.61 | 45.11 | 46.17 | 46.17 | 54,900 |
| Apr 10, 2024 | 45.51 | 46.06 | 45.00 | 45.34 | 45.34 | 74,200 |
| Apr 09, 2024 | 46.70 | 46.95 | 46.04 | 46.40 | 46.40 | 43,900 |
| Apr 08, 2024 | 46.39 | 46.86 | 45.88 | 46.69 | 46.69 | 42,700 |
| Apr 05, 2024 | 45.77 | 46.27 | 45.22 | 46.00 | 46.00 | 70,800 |
| Apr 04, 2024 | 46.09 | 46.64 | 45.95 | 46.18 | 46.18 | 38,400 |
| Apr 03, 2024 | 45.12 | 46.01 | 45.12 | 45.73 | 45.73 | 46,400 |
| Apr 02, 2024 | 45.92 | 46.30 | 45.02 | 45.46 | 45.46 | 71,300 |
| Apr 01, 2024 | 46.16 | 46.38 | 45.63 | 45.94 | 45.94 | 103,300 |
| Mar 28, 2024 | 45.86 | 46.74 | 45.54 | 46.36 | 46.36 | 52,800 |
| Mar 27, 2024 | 45.99 | 46.11 | 45.57 | 45.90 | 45.90 | 30,800 |
| Mar 26, 2024 | 45.99 | 46.26 | 45.29 | 45.47 | 45.47 | 53,200 |
| Mar 25, 2024 | 45.29 | 45.71 | 44.75 | 45.58 | 45.58 | 47,100 |
| Mar 22, 2024 | 45.76 | 45.80 | 44.77 | 45.01 | 45.01 | 87,900 |
| Mar 21, 2024 | 44.63 | 45.77 | 44.17 | 45.54 | 45.54 | 52,700 |
| Mar 20, 2024 | 43.55 | 44.84 | 43.20 | 44.63 | 44.63 | 54,100 |
| Mar 19, 2024 | 43.10 | 44.55 | 43.10 | 43.72 | 43.72 | 51,400 |
| Mar 18, 2024 | 44.12 | 44.25 | 43.35 | 43.37 | 43.37 | 65,400 |
| Mar 15, 2024 | 44.16 | 45.18 | 43.93 | 43.95 | 43.95 | 150,200 |
| Mar 14, 2024 | 45.26 | 45.26 | 43.95 | 44.26 | 44.26 | 66,900 |
| Mar 13, 2024 | 45.64 | 46.07 | 45.02 | 45.28 | 45.28 | 44,300 |
| Mar 12, 2024 | 45.43 | 45.92 | 45.01 | 45.79 | 45.79 | 49,500 |
| Mar 11, 2024 | 45.81 | 46.08 | 45.09 | 45.21 | 45.21 | 77,400 |
| Mar 08, 2024 | 46.63 | 47.50 | 45.74 | 45.80 | 45.80 | 88,800 |
| Mar 07, 2024 | 46.67 | 47.23 | 46.49 | 46.68 | 46.68 | 83,700 |
| Mar 06, 2024 | 46.79 | 46.79 | 45.99 | 46.16 | 46.16 | 55,000 |
| Mar 05, 2024 | 45.91 | 46.96 | 45.84 | 46.25 | 46.25 | 96,200 |
| Mar 04, 2024 | 47.57 | 48.44 | 46.38 | 46.51 | 46.51 | 84,400 |
| Mar 01, 2024 | 48.85 | 48.85 | 46.57 | 47.67 | 47.67 | 138,000 |
| Feb 29, 2024 | 50.02 | 50.02 | 47.88 | 48.68 | 48.68 | 152,200 |
| Feb 29, 2024 | 0.11 Dividend | |||||
| Feb 28, 2024 | 50.43 | 50.73 | 49.26 | 49.28 | 49.17 | 53,400 |
| Feb 27, 2024 | 51.81 | 51.94 | 50.66 | 50.96 | 50.85 | 77,700 |
| Feb 26, 2024 | 51.58 | 51.88 | 51.13 | 51.53 | 51.41 | 99,000 |
| Feb 23, 2024 | 52.11 | 52.17 | 51.28 | 51.61 | 51.49 | 88,400 |
| Feb 22, 2024 | 51.90 | 52.34 | 51.06 | 51.71 | 51.59 | 78,300 |
| Feb 21, 2024 | 51.70 | 52.06 | 51.03 | 51.85 | 51.73 | 72,100 |
| Feb 20, 2024 | 52.63 | 52.63 | 51.19 | 51.51 | 51.40 | 97,500 |
| Feb 16, 2024 | 54.87 | 54.87 | 52.93 | 53.45 | 53.33 | 58,900 |
| Feb 15, 2024 | 53.85 | 54.86 | 52.92 | 54.62 | 54.50 | 85,800 |
| Feb 14, 2024 | 53.00 | 54.10 | 52.24 | 53.35 | 53.23 | 59,500 |
| Feb 13, 2024 | 52.59 | 53.62 | 48.98 | 52.44 | 52.32 | 83,600 |
| Feb 12, 2024 | 51.99 | 54.26 | 51.73 | 54.02 | 53.90 | 107,900 |
| Feb 09, 2024 | 51.04 | 52.32 | 50.74 | 51.71 | 51.59 | 55,800 |
| Feb 08, 2024 | 51.29 | 51.29 | 50.46 | 51.23 | 51.12 | 45,600 |
| Feb 07, 2024 | 51.23 | 51.75 | 50.78 | 51.09 | 50.98 | 50,000 |
| Feb 06, 2024 | 49.51 | 51.49 | 49.51 | 51.16 | 51.05 | 77,800 |
| Feb 05, 2024 | 49.96 | 49.99 | 48.99 | 49.47 | 49.36 | 53,600 |
| Feb 02, 2024 | 48.28 | 50.38 | 47.89 | 50.23 | 50.12 | 66,700 |
| Feb 01, 2024 | 48.79 | 48.89 | 47.14 | 48.75 | 48.64 | 57,200 |
| Jan 31, 2024 | 49.92 | 50.03 | 48.13 | 48.34 | 48.23 | 49,700 |
| Jan 30, 2024 | 49.48 | 50.45 | 49.35 | 50.23 | 50.12 | 52,900 |
| Jan 29, 2024 | 50.35 | 50.35 | 48.62 | 49.55 | 49.44 | 68,700 |
| Jan 26, 2024 | 51.67 | 51.67 | 50.00 | 50.43 | 50.32 | 89,600 |
| Jan 25, 2024 | 51.22 | 52.00 | 50.39 | 51.20 | 51.09 | 172,300 |
| Jan 24, 2024 | 50.46 | 51.36 | 49.55 | 49.85 | 49.74 | 216,600 |
| Jan 23, 2024 | 49.79 | 50.08 | 48.90 | 48.90 | 48.79 | 106,900 |
| Jan 22, 2024 | 47.46 | 48.55 | 47.46 | 48.55 | 48.44 | 42,700 |
| Jan 19, 2024 | 47.14 | 47.16 | 46.40 | 47.02 | 46.92 | 32,800 |
| Jan 18, 2024 | 45.88 | 46.96 | 45.88 | 46.77 | 46.67 | 49,100 |
| Jan 17, 2024 | 45.06 | 45.63 | 45.01 | 45.52 | 45.42 | 36,200 |
| Jan 16, 2024 | 45.99 | 46.20 | 45.34 | 45.74 | 45.64 | 35,700 |
| Jan 12, 2024 | 46.90 | 47.62 | 46.08 | 46.29 | 46.19 | 50,600 |
| Jan 11, 2024 | 45.53 | 47.04 | 45.53 | 46.94 | 46.84 | 55,200 |
| Jan 10, 2024 | 43.87 | 45.87 | 43.78 | 45.78 | 45.68 | 57,900 |
| Jan 09, 2024 | 44.18 | 44.62 | 43.78 | 44.11 | 44.01 | 41,600 |
| Jan 08, 2024 | 43.95 | 44.73 | 43.50 | 44.68 | 44.58 | 23,400 |
| Jan 05, 2024 | 43.03 | 44.05 | 43.03 | 43.90 | 43.80 | 65,700 |
| Jan 04, 2024 | 44.46 | 44.46 | 43.00 | 43.17 | 43.07 | 45,900 |
| Jan 03, 2024 | 45.09 | 45.35 | 44.16 | 44.26 | 44.16 | 46,400 |
| Jan 02, 2024 | 45.94 | 46.22 | 44.93 | 45.22 | 45.12 | 70,300 |
| Dec 29, 2023 | 46.56 | 46.72 | 45.94 | 46.04 | 45.94 | 129,700 |
| Dec 28, 2023 | 45.86 | 46.71 | 45.70 | 46.53 | 46.43 | 40,300 |
| Dec 27, 2023 | 45.21 | 46.48 | 45.21 | 46.08 | 45.98 | 45,900 |
| Dec 26, 2023 | 45.56 | 45.97 | 45.34 | 45.68 | 45.58 | 27,300 |
| Dec 22, 2023 | 44.73 | 45.38 | 44.73 | 45.30 | 45.20 | 45,600 |
| Dec 21, 2023 | 45.16 | 45.53 | 44.97 | 45.01 | 44.91 | 26,800 |
| Dec 20, 2023 | 43.77 | 46.06 | 43.77 | 44.68 | 44.58 | 67,500 |
| Dec 19, 2023 | 43.51 | 44.30 | 43.22 | 44.11 | 44.01 | 48,600 |
| Dec 18, 2023 | 44.07 | 44.09 | 43.00 | 43.24 | 43.14 | 58,700 |
| Dec 15, 2023 | 44.87 | 45.32 | 43.78 | 43.82 | 43.72 | 164,700 |
| Dec 14, 2023 | 43.14 | 44.63 | 43.14 | 44.43 | 44.33 | 74,600 |
| Dec 13, 2023 | 42.60 | 43.17 | 41.47 | 42.89 | 42.79 | 93,100 |
| Dec 12, 2023 | 42.64 | 42.74 | 42.05 | 42.60 | 42.50 | 31,500 |
| Dec 11, 2023 | 41.38 | 43.01 | 41.38 | 42.51 | 42.42 | 30,500 |
| Dec 08, 2023 | 42.29 | 42.68 | 41.68 | 41.78 | 41.69 | 36,000 |
| Dec 07, 2023 | 42.38 | 42.75 | 41.72 | 42.74 | 42.64 | 42,200 |
| Dec 06, 2023 | 43.24 | 43.44 | 42.22 | 42.22 | 42.13 | 27,500 |
| Dec 05, 2023 | 43.82 | 44.24 | 43.07 | 43.07 | 42.97 | 29,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.