CVLG: Covenant Logistics Group Inc.

As of Thursday, May 14th, 2026

$ 34.11

+2.16 +6.76%

Open: 32.08
High: 34.25
Low: 30.93
Volume: 423,267
Previous Close on Wednesday, May 13th, 2026

$ 31.95

+0.31 +0.98%

Open: 31.68
High: 32.34
Low: 31.56
Volume: 118,501

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 32.08 34.25 30.93 34.11 423,267 +2.16 +6.76
2026-05-13 31.68 32.34 31.56 31.95 118,501 +0.31 +0.98
2026-05-12 32.76 32.76 30.86 31.64 128,584 -0.96 -2.94
2026-05-11 33.32 33.51 32.27 32.60 112,768 -0.65 -1.95
2026-05-08 33.43 33.43 32.87 33.25 120,112 +0.07 +0.21
2026-05-07 33.06 33.31 32.52 33.18 124,205 +0.46 +1.41
2026-05-06 33.08 33.35 32.68 32.72 186,648 +0.13 +0.40
2026-05-05 31.90 32.60 31.90 32.59 111,499 +1.01 +3.20
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 34.25
On 2026-05-14		 30.86
On 2026-05-12		 0.93 2.80 33.51
On 2026-05-11		 30.86
On 2026-05-12		 -7.91 32.71
10D 34.81
On 2026-05-01		 30.86
On 2026-05-12		 -0.75 -2.15 34.81
On 2026-05-01		 30.86
On 2026-05-12		 -11.35 32.73
20D 35.91
On 2026-04-29		 29.32
On 2026-04-17		 4.91 16.82 35.91
On 2026-04-29		 30.86
On 2026-05-12		 -14.06 32.80
WTD 34.25
On 2026-05-14		 30.86
On 2026-05-12		 0.86 2.59 33.51
On 2026-05-11		 30.86
On 2026-05-12		 -7.91 32.58
MTD 34.81
On 2026-05-01		 30.86
On 2026-05-12		 -0.75 -2.15 34.81
On 2026-05-01		 30.86
On 2026-05-12		 -11.35 32.73
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
CVLG

Covenant Logistics Group Inc.

34.11 +2.16 +6.76 423,267