CVLG: Covenant Logistics Group Inc.

As of Friday, May 30th, 2025

$ 22.92

-- 0 0%

Open: 22.92
High: 22.92
Low: 22.92
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 22.92

+0.05 +0.22%

Open: 22.99
High: 23.02
Low: 22.55
Volume: 129,753

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 22.99 23.02 22.55 22.92 129,753 +0.05 +0.22
2025-05-28 22.84 23.19 22.76 22.87 132,883 0.00 0.00
2025-05-27 22.25 22.94 22.25 22.87 151,454 +0.87 +3.95
2025-05-23 21.99 22.40 21.88 22.00 140,909 -0.47 -2.09
2025-05-22 22.42 22.77 22.36 22.47 136,268 -0.07 -0.31
2025-05-21 22.78 23.22 22.51 22.54 127,135 -0.61 -2.63
2025-05-20 23.24 23.54 23.10 23.15 163,707 -0.20 -0.86
2025-05-19 22.80 23.38 22.80 23.35 161,779 +0.12 +0.52
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 23.19
On 2025-05-28		 21.88
On 2025-05-23		 0.38 1.69 22.77
On 2025-05-22		 21.88
On 2025-05-23		 -3.89 22.63
10D 23.59
On 2025-05-16		 21.88
On 2025-05-23		 -0.13 -0.56 23.59
On 2025-05-16		 21.88
On 2025-05-23		 -7.25 22.88
20D 23.59
On 2025-05-16		 19.68
On 2025-05-01		 3.02 15.18 23.59
On 2025-05-16		 21.88
On 2025-05-23		 -7.25 22.10
WTD 23.19
On 2025-05-28		 22.25
On 2025-05-27		 0.92 4.18 23.19
On 2025-05-28		 22.55
On 2025-05-29		 -2.76 22.89
MTD 23.59
On 2025-05-16		 19.68
On 2025-05-01		 3.02 15.18 23.59
On 2025-05-16		 21.88
On 2025-05-23		 -7.25 22.10
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.23 +0.07 +0.03 1,051,720
KO

The Coca-Cola Company

72.01 +0.52 +0.72 2,863,543
PFE

Pfizer Inc.

23.55 +0.10 +0.43 7,029,184
VZ

Verizon Communications Inc.

43.83 +0.50 +1.14 2,754,458
VIX

CBOE Volatility Index

19.24 +0.06 +0.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.26 -18.47 -0.04 162,428,529
DJTA

Dow Jones Transportation Average

14,694.52 -50.86 -0.34 36,193,415
SPX

S&P 500 Index

5,899.80 -12.37 -0.21
OEX

S&P 100 Index

2,879.87 -5.73 -0.20
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,308.83 -55.12 -0.26
NYA

NYSE Composite Index

19,732.95 -10.90 -0.06
XAX

NYSE AMEX Composite Index

5,196.91 -15.21 -0.29
RUI

RUSSELL 1000 Index

3,228.57 -7.00 -0.22
RUT

Russell 2000 Index

2,067.87 -6.91 -0.33
RUA

Russell 3000 Index

3,352.91 -7.44 -0.22
VIX

CBOE Volatility Index

19.24 +0.06 +0.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.09 +0.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.92 +0.15 +0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.70 +0.08 +0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,845.73 -16.33 -0.17
 
Recent
Ticker Last Chg %Chg Volume
IONS

Ionis Pharmaceuticals Inc.

33.46 0.00 0.00
CVLG

Covenant Logistics Group Inc.

22.92 0.00 0.00