CVLG: Covenant Logistics Group Inc.

As of Thursday, May 8th, 2025

$ 21.18

+0.77 +3.77%

Open: 20.60
High: 21.40
Low: 20.59
Volume: 113,419
Previous Close on Wednesday, May 7th, 2025

$ 20.41

+0.07 +0.34%

Open: 20.52
High: 20.76
Low: 20.27
Volume: 150,690

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 20.60 21.40 20.59 21.18 113,419 +0.77 +3.77
2025-05-07 20.52 20.76 20.27 20.41 150,690 +0.07 +0.34
2025-05-06 20.28 20.61 20.28 20.34 113,667 -0.23 -1.12
2025-05-05 20.59 21.08 20.56 20.57 122,367 -0.32 -1.53
2025-05-02 20.10 21.10 20.10 20.89 128,076 +1.08 +5.45
2025-05-01 19.94 20.13 19.68 19.81 140,110 -0.09 -0.45
2025-04-30 19.52 20.00 19.18 19.90 239,577 0.00 0.00
2025-04-29 19.76 20.08 19.59 19.90 151,899 -0.12 -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 21.40
On 2025-05-08		 20.10
On 2025-05-02		 1.37 6.92 21.10
On 2025-05-02		 20.27
On 2025-05-07		 -3.93 20.68
10D 21.40
On 2025-05-08		 19.18
On 2025-04-30		 0.42 2.02 20.35
On 2025-04-28		 19.18
On 2025-04-30		 -5.75 20.28
20D 21.40
On 2025-05-08		 17.46
On 2025-04-16		 0.65 3.17 20.25
On 2025-04-10		 17.46
On 2025-04-16		 -13.76 19.64
WTD 21.40
On 2025-05-08		 20.27
On 2025-05-07		 0.29 1.39 21.08
On 2025-05-05		 20.27
On 2025-05-07		 -3.84 20.63
MTD 21.40
On 2025-05-08		 19.68
On 2025-05-01		 1.28 6.43 21.10
On 2025-05-02		 20.27
On 2025-05-07		 -3.93 20.53
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
CVLG

Covenant Logistics Group Inc.

21.18 +0.77 +3.77 113,419