CVLG: Covenant Logistics Group Inc.

As of Friday, April 26th, 2024

$ 44.90

+0.19 +0.42%

Open: 44.52
High: 45.44
Low: 44.42
Volume: 117,700
Previous Close on Thursday, April 25th, 2024

$ 44.71

+0.55 +1.25%

Open: 43.76
High: 45.33
Low: 43.76
Volume: 105,611

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 44.52 45.44 44.42 44.90 117,700 +0.19 +0.42
2024-04-25 43.76 45.33 43.76 44.71 105,611 +0.55 +1.25
2024-04-24 43.93 44.25 43.03 44.16 91,121 -0.06 -0.14
2024-04-23 44.07 44.41 43.70 44.22 58,544 +0.33 +0.75
2024-04-22 44.81 45.02 43.74 43.89 64,667 -0.82 -1.83
2024-04-19 43.23 44.71 43.21 44.71 64,921 +1.26 +2.90
2024-04-18 43.69 44.03 43.45 43.45 66,827 -0.24 -0.55
2024-04-17 44.49 44.86 43.39 43.69 152,194 -1.23 -2.74
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 45.44
On 2024-04-26		 43.03
On 2024-04-24		 0.19 0.42 45.02
On 2024-04-22		 43.03
On 2024-04-24		 -4.42 44.38
10D 45.84
On 2024-04-15		 43.03
On 2024-04-24		 -0.56 -1.23 45.84
On 2024-04-15		 43.03
On 2024-04-24		 -6.13 44.37
20D 46.95
On 2024-04-09		 43.03
On 2024-04-24		 -1.46 -3.15 46.95
On 2024-04-09		 43.03
On 2024-04-24		 -8.35 45.15
WTD 45.44
On 2024-04-26		 43.03
On 2024-04-24		 0.19 0.42 45.02
On 2024-04-22		 43.03
On 2024-04-24		 -4.42 44.38
MTD 46.95
On 2024-04-09		 43.03
On 2024-04-24		 -1.46 -3.15 46.95
On 2024-04-09		 43.03
On 2024-04-24		 -8.35 45.15
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
CVLG

Covenant Logistics Group Inc.

44.90 +0.19 +0.42 117,700