CVLG: Covenant Logistics Group Inc.

As of Friday, January 17th, 2025

$ 27.61

-0.48 -1.71%

Open: 28.16
High: 28.16
Low: 27.56
Volume: 83,279
Previous Close on Thursday, January 16th, 2025

$ 28.09

+0.43 +1.55%

Open: 27.69
High: 28.21
Low: 27.69
Volume: 87,780

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 28.16 28.16 27.56 27.61 83,279 -0.48 -1.71
2025-01-16 27.69 28.21 27.69 28.09 87,780 +0.43 +1.55
2025-01-15 27.74 27.91 27.45 27.66 50,547 +0.49 +1.80
2025-01-14 27.04 27.29 26.79 27.17 82,448 +0.44 +1.65
2025-01-13 26.00 26.81 25.95 26.73 88,840 +0.45 +1.71
2025-01-10 26.45 26.74 26.14 26.28 71,482 -0.83 -3.06
2025-01-08 26.73 27.16 26.51 27.11 120,442 +0.28 +1.04
2025-01-07 27.39 27.39 26.63 26.83 170,352 -0.41 -1.51
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 28.21
On 2025-01-16		 25.95
On 2025-01-13		 1.33 5.06 28.21
On 2025-01-16		 27.56
On 2025-01-17		 -2.32 27.45
10D 28.35
On 2025-01-03		 25.95
On 2025-01-13		 0.72 2.68 28.35
On 2025-01-03		 25.95
On 2025-01-13		 -8.47 27.29
20D 58.12
On 2024-12-18		 25.95
On 2025-01-13		 -29.09 -51.31 58.12
On 2024-12-18		 25.95
On 2025-01-13		 -55.35 39.48
WTD 28.21
On 2025-01-16		 25.95
On 2025-01-13		 1.33 5.06 28.21
On 2025-01-16		 27.56
On 2025-01-17		 -2.32 27.45
MTD 28.35
On 2025-01-03		 25.95
On 2025-01-13		 -26.90 -49.35 28.35
On 2025-01-03		 25.95
On 2025-01-13		 -8.47 27.25
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
FDX

FedEx

275.10 -2.27 -0.82 1,553,239
NTES

NETEASE Inc.

99.76 +0.45 +0.45 1,479,675
CVLG

Covenant Logistics Group Inc.

27.61 -0.48 -1.71 83,279