CVLG: Covenant Logistics Group Inc.

As of Wednesday, September 9th, 2026

$ 35.53

+0.28 +0.79%

Open: 35.16
High: 35.59
Low: 34.81
Volume: 362,386
Previous Close on Tuesday, September 8th, 2026

$ 35.25

+0.20 +0.57%

Open: 34.77
High: 35.39
Low: 34.43
Volume: 315,305

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-09 35.16 35.59 34.81 35.53 362,386 +0.28 +0.79
2026-09-08 34.77 35.39 34.43 35.25 315,305 +0.20 +0.57
2026-09-04 34.29 35.73 34.29 35.05 128,462 +0.67 +1.95
2026-09-03 33.81 34.55 33.13 34.38 186,151 +0.89 +2.66
2026-09-02 34.33 34.66 33.49 33.49 290,659 -0.70 -2.05
2026-09-01 35.08 35.32 33.28 34.19 37,395 -1.16 -3.28
2026-08-31 34.94 35.38 34.46 35.35 11,934 +0.37 +1.06
2026-08-28 35.81 35.93 34.75 34.98 129,603 -0.55 -1.55
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 35.73
On 2026-09-04		 33.13
On 2026-09-03		 1.34 3.92 34.66
On 2026-09-02		 33.13
On 2026-09-03		 -4.43 34.74
10D 36.14
On 2026-08-27		 33.13
On 2026-09-03		 0.46 1.31 36.14
On 2026-08-27		 33.13
On 2026-09-03		 -8.32 34.93
20D 36.14
On 2026-08-27		 33.13
On 2026-09-03		 2.16 6.47 36.14
On 2026-08-27		 33.13
On 2026-09-03		 -8.32 34.82
WTD 35.59
On 2026-09-09		 34.43
On 2026-09-08		 0.48 1.37 35.39
On 2026-09-08		 35.39
On 2026-09-08		 0.00 35.39
MTD 35.73
On 2026-09-04		 33.13
On 2026-09-03		 0.18 0.51 35.32
On 2026-09-01		 33.13
On 2026-09-03		 -6.20 34.65
As of Wednesday, September 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.42 -9.49 -2.83 5,008,090
KO

The Coca-Cola Company

87.55 -0.81 -0.92 12,327,793
PFE

Pfizer Inc.

27.78 -0.01 -0.04 29,003,340
VZ

Verizon Communications Inc.

49.74 -0.67 -1.33 22,573,994
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,380.66 -405.41 -0.77 403,108,204
DJTA

Dow Jones Transportation Average

20,573.88 -226.82 -1.09 59,461,892
SPX

S&P 500 Index

7,636.36 -37.16 -0.48
OEX

S&P 100 Index

3,789.21 -13.56 -0.36
NDX

NASDAQ 100 Index

29,421.55 -86.15 -0.29
NYA

NYSE Composite Index

24,311.15 -161.91 -0.66
XAX

NYSE AMEX Composite Index

8,783.48 +6.26 +0.07
RUI

RUSSELL 1000 Index

4,157.26 -21.56 -0.52
RUT

Russell 2000 Index

2,921.23 -38.97 -1.32
RUA

Russell 3000 Index

4,336.48 -23.94 -0.55
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.97 +0.19 +0.87
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.63 +0.29 +1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.87 +0.48 +2.61
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

284.60 +0.49 +0.17 2,275,829
XRAY

Dentsply Sirona Inc.

10.72 -0.27 -2.46 3,231,586
AAL

American Airlines Group Inc.

12.94 +0.03 +0.23 48,923,711
CVLG

Covenant Logistics Group Inc.

35.53 +0.28 +0.79 362,386