CVLG: Covenant Logistics Group Inc.

As of Wednesday, December 7th, 2022

$ 37.87

-0.14 -0.37%

Open: 36.65
High: 38.43
Low: 36.65
Volume: 67,479
Previous Close on Tuesday, December 6th, 2022

$ 38.01

+0.82 +2.20%

Open: 37.28
High: 38.19
Low: 36.90
Volume: 125,690
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-07 36.65 38.43 36.65 37.87 67,479 -0.14 -0.37
2022-12-06 37.28 38.19 36.90 38.01 125,690 +0.82 +2.20
2022-12-05 37.03 37.33 35.70 37.19 134,137 -0.26 -0.69
2022-12-02 37.71 37.96 37.32 37.45 92,460 -0.93 -2.42
2022-12-01 38.67 38.78 37.83 38.38 60,308 -0.01 -0.03
2022-11-30 37.67 38.54 37.40 38.39 254,821 +0.50 +1.32
2022-11-29 38.28 38.69 37.23 37.89 74,845 +0.15 +0.40
2022-11-28 38.09 39.15 37.65 37.74 97,363 -0.61 -1.59

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 38.78
On 2022-12-01
35.70
On 2022-12-05
-0.52 -1.35 38.78
On 2022-12-01
35.70
On 2022-12-05
-7.93 37.78
10D 39.16
On 2022-11-23
35.70
On 2022-12-05
-0.93 -2.40 39.16
On 2022-11-23
35.70
On 2022-12-05
-8.84 37.96
20D 40.37
On 2022-11-21
35.34
On 2022-11-09
-0.58 -1.51 40.37
On 2022-11-21
35.70
On 2022-12-05
-11.57 38.28
WTD 38.43
On 2022-12-07
35.70
On 2022-12-05
0.42 1.12 37.33
On 2022-12-05
37.33
On 2022-12-05
0.00 37.69
MTD 38.78
On 2022-12-01
35.70
On 2022-12-05
-0.52 -1.35 38.78
On 2022-12-01
35.70
On 2022-12-05
-7.93 37.78
As of Wednesday, December 7th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

85.00 -0.28 -0.33 4,859,844
KO

The Coca-Cola Company

63.54 +0.10 +0.16 12,306,642
PFE

Pfizer Inc.

50.24 +0.53 +1.07 15,929,508
VZ

Verizon Communications Inc.

37.17 +0.28 +0.76 23,058,414
VIX

CBOE Volatility Index

22.68 +0.51 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,597.92 +1.58 +0.00 295,404,074
DJTA

Dow Jones Transportation Average

13,767.89 -130.21 -0.94 97,036,503
SPX

S&P 500 Index

3,933.92 -7.34 -0.19