CVLG: Covenant Logistics Group Inc.

As of Wednesday, May 14th, 2025

$ 23.05

-- 0 0%

Open: 22.84
High: 23.43
Low: 22.84
Volume: 152,763
Previous Close on Tuesday, May 13th, 2025

$ 23.05

+0.05 +0.22%

Open: 23.24
High: 23.27
Low: 22.88
Volume: 111,000

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 22.84 23.43 22.84 23.05 152,763 0.00 0.00
2025-05-13 23.24 23.27 22.88 23.05 111,000 +0.05 +0.22
2025-05-12 22.15 23.33 22.14 23.00 242,601 +2.02 +9.63
2025-05-09 21.18 21.31 20.93 20.98 127,274 -0.20 -0.94
2025-05-08 20.60 21.40 20.59 21.18 113,419 +0.77 +3.77
2025-05-07 20.52 20.76 20.27 20.41 150,690 +0.07 +0.34
2025-05-06 20.28 20.61 20.28 20.34 113,667 -0.23 -1.12
2025-05-05 20.59 21.08 20.56 20.57 122,367 -0.32 -1.53
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 23.43
On 2025-05-14		 20.59
On 2025-05-08		 2.64 12.93 21.40
On 2025-05-08		 20.93
On 2025-05-09		 -2.20 22.25
10D 23.43
On 2025-05-14		 19.68
On 2025-05-01		 3.15 15.83 21.10
On 2025-05-02		 20.27
On 2025-05-07		 -3.93 21.33
20D 23.43
On 2025-05-14		 17.46
On 2025-04-16		 4.04 21.25 20.88
On 2025-04-24		 19.18
On 2025-04-30		 -8.14 20.28
WTD 23.43
On 2025-05-14		 22.14
On 2025-05-12		 2.07 9.87 23.33
On 2025-05-12		 22.88
On 2025-05-13		 -1.91 23.03
MTD 23.43
On 2025-05-14		 19.68
On 2025-05-01		 3.15 15.83 21.10
On 2025-05-02		 20.27
On 2025-05-07		 -3.93 21.33
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,168
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,412
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,132,303
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,881
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
CVLG

Covenant Logistics Group Inc.

23.05 0.00 0.00 152,763