CVLG: Covenant Logistics Group Inc.

As of Friday, May 24th, 2024

$ 47.40

+0.86 +1.85%

Open: 46.81
High: 47.44
Low: 46.77
Volume: 35,901
Previous Close on Thursday, May 23rd, 2024

$ 46.54

-0.20 -0.43%

Open: 46.65
High: 46.85
Low: 46.12
Volume: 62,766
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 46.81 47.44 46.77 47.40 35,901 +0.86 +1.85
2024-05-23 46.65 46.85 46.12 46.54 62,766 -0.20 -0.43
2024-05-22 46.40 46.98 46.29 46.74 58,057 +0.43 +0.93
2024-05-21 46.38 46.45 45.39 46.31 77,625 -0.10 -0.22
2024-05-20 46.30 46.83 46.26 46.41 117,316 -0.05 -0.11
2024-05-17 46.99 47.01 45.58 46.46 95,247 -0.47 -1.00
2024-05-16 46.58 47.04 46.42 46.93 99,508 +0.18 +0.39
2024-05-15 46.96 47.02 46.20 46.75 89,968 +0.02 +0.04

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 47.44
On 2024-05-24
45.39
On 2024-05-21
0.94 2.02 46.83
On 2024-05-20
45.39
On 2024-05-21
-3.07 46.68
10D 47.44
On 2024-05-24
45.39
On 2024-05-21
0.51 1.09 47.21
On 2024-05-13
45.39
On 2024-05-21
-3.86 46.69
20D 47.44
On 2024-05-24
44.88
On 2024-05-01
2.50 5.57 47.21
On 2024-05-13
45.39
On 2024-05-21
-3.86 46.24
WTD 47.44
On 2024-05-24
45.39
On 2024-05-21
0.94 2.02 46.83
On 2024-05-20
45.39
On 2024-05-21
-3.07 46.68
MTD 47.44
On 2024-05-24
44.88
On 2024-05-01
2.21 4.89 47.21
On 2024-05-13
45.39
On 2024-05-21
-3.86 46.34
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
CVLG

Covenant Logistics Group Inc.

47.40 +0.86 +1.85 35,901