CVLG: Covenant Logistics Group Inc.

As of Friday, May 22nd, 2026

$ 37.41

+0.04 +0.11%

Open: 37.21
High: 38.00
Low: 36.99
Volume: 126,408
Previous Close on Thursday, May 21st, 2026

$ 37.37

+0.50 +1.36%

Open: 36.42
High: 37.39
Low: 35.73
Volume: 13,475

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 37.21 38.00 36.99 37.41 126,408 +0.04 +0.11
2026-05-21 36.42 37.39 35.73 37.37 13,475 +0.50 +1.36
2026-05-20 36.00 36.91 35.91 36.87 165,827 +1.20 +3.36
2026-05-19 34.93 36.45 34.30 35.67 236,093 +0.40 +1.13
2026-05-18 34.25 35.83 34.25 35.27 229,566 +1.00 +2.92
2026-05-15 33.75 35.19 33.49 34.27 233,523 +0.16 +0.47
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
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 38.00
On 2026-05-22		 34.25
On 2026-05-18		 3.14 9.16 35.83
On 2026-05-18		 35.83
On 2026-05-18		 0.00 36.52
10D 38.00
On 2026-05-22		 30.86
On 2026-05-12		 4.16 12.51 33.51
On 2026-05-11		 30.86
On 2026-05-12		 -7.91 34.72
20D 38.00
On 2026-05-22		 30.86
On 2026-05-12		 3.34 9.80 35.91
On 2026-04-29		 30.86
On 2026-05-12		 -14.06 34.19
WTD 38.00
On 2026-05-22		 34.25
On 2026-05-18		 3.14 9.16 35.83
On 2026-05-18		 35.83
On 2026-05-18		 0.00 36.52
MTD 38.00
On 2026-05-22		 30.86
On 2026-05-12		 2.55 7.31 34.81
On 2026-05-01		 30.86
On 2026-05-12		 -11.35 34.01
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CVLG

Covenant Logistics Group Inc.

37.41 +0.04 +0.11 126,408