CVLG: Covenant Logistics Group Inc.

As of Friday, June 12th, 2026

$ 45.45

-0.87 -1.88%

Open: 46.58
High: 47.08
Low: 45.33
Volume: 186,549
Previous Close on Thursday, June 11th, 2026

$ 46.32

+2.54 +5.80%

Open: 44.32
High: 46.34
Low: 44.32
Volume: 169,143

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 46.58 47.08 45.33 45.45 186,549 -0.87 -1.88
2026-06-11 44.32 46.34 44.32 46.32 169,143 +2.54 +5.80
2026-06-10 44.26 45.67 43.09 43.78 268,223 -1.30 -2.88
2026-06-09 45.00 45.76 43.88 45.08 22,927 +0.55 +1.24
2026-06-08 43.73 45.07 43.68 44.53 18,807 +1.01 +2.32
2026-06-05 43.22 44.20 42.68 43.52 17,901 +0.30 +0.69
2026-06-04 42.97 43.62 42.35 43.22 230,083 +1.06 +2.51
2026-06-03 41.90 42.89 41.31 42.16 1,815 +0.25 +0.60
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 47.08
On 2026-06-12		 43.09
On 2026-06-10		 1.93 4.43 45.76
On 2026-06-09		 43.09
On 2026-06-10		 -5.83 45.03
10D 47.08
On 2026-06-12		 38.56
On 2026-06-01		 5.75 14.48 45.76
On 2026-06-09		 43.09
On 2026-06-10		 -5.83 43.71
20D 47.08
On 2026-06-12		 33.49
On 2026-05-15		 11.34 33.25 45.76
On 2026-06-09		 43.09
On 2026-06-10		 -5.83 40.58
WTD 47.08
On 2026-06-12		 43.09
On 2026-06-10		 1.93 4.43 45.76
On 2026-06-09		 43.09
On 2026-06-10		 -5.83 45.03
MTD 47.08
On 2026-06-12		 38.56
On 2026-06-01		 5.75 14.48 45.76
On 2026-06-09		 43.09
On 2026-06-10		 -5.83 43.71
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
CVLG

Covenant Logistics Group Inc.

45.45 -0.87 -1.88 186,549