CVLG: Covenant Logistics Group Inc.

As of Tuesday, October 20th, 2026

$ 29.33

+0.17 +0.58%

Open: 29.00
High: 29.96
Low: 28.72
Volume: 164,384
Previous Close on Monday, October 19th, 2026

$ 29.16

-1.56 -5.08%

Open: 31.01
High: 31.01
Low: 29.06
Volume: 172,718

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-20 29.00 29.96 28.72 29.33 164,384 +0.17 +0.58
2026-10-19 31.01 31.01 29.06 29.16 172,718 -1.56 -5.08
2026-10-16 30.94 31.33 30.36 30.72 131,962 -0.09 -0.29
2026-10-15 30.88 31.18 30.53 30.81 142,691 +0.16 +0.52
2026-10-14 30.99 31.35 30.35 30.65 2,297 -0.80 -2.54
2026-10-13 31.95 31.96 30.95 31.45 113,374 -0.38 -1.19
2026-10-12 31.92 32.36 31.61 31.83 134,838 -0.12 -0.38
2026-10-09 32.48 32.75 31.85 31.95 83,644 -0.76 -2.32
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 31.35
On 2026-10-14		 28.72
On 2026-10-20		 -2.12 -6.74 31.35
On 2026-10-14		 28.72
On 2026-10-20		 -8.39 30.13
10D 32.99
On 2026-10-07		 28.72
On 2026-10-20		 -3.76 -11.36 32.99
On 2026-10-07		 28.72
On 2026-10-20		 -12.94 31.13
20D 34.43
On 2026-09-23		 28.72
On 2026-10-20		 -5.01 -14.59 34.43
On 2026-09-23		 28.72
On 2026-10-20		 -16.58 32.11
WTD 31.01
On 2026-10-19		 28.72
On 2026-10-20		 -1.39 -4.52 31.01
On 2026-10-19		 28.72
On 2026-10-20		 -7.38 29.25
MTD 34.21
On 2026-10-02		 28.72
On 2026-10-20		 -2.99 -9.25 34.21
On 2026-10-02		 28.72
On 2026-10-20		 -16.05 31.74
As of Tuesday, October 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.00 -11.31 -3.63 8,978,180
KO

The Coca-Cola Company

93.48 +0.03 +0.03 15,005,140
PFE

Pfizer Inc.

30.11 +0.67 +2.27 32,358,225
VZ

Verizon Communications Inc.

44.45 +0.26 +0.59 26,018,908
VIX

CBOE Volatility Index

17.39 -1.02 -5.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,495.88 +529.85 +1.02 363,299,135
DJTA

Dow Jones Transportation Average

19,885.50 +184.31 +0.94 72,579,647
SPX

S&P 500 Index

7,712.57 +21.84 +0.28
OEX

S&P 100 Index

3,832.40 +1.45 +0.04
NDX

NASDAQ 100 Index

29,490.28 -39.06 -0.13
NYA

NYSE Composite Index

24,190.62 +223.55 +0.93
XAX

NYSE AMEX Composite Index

8,577.09 -3.97 -0.05
RUI

RUSSELL 1000 Index

4,192.20 +14.32 +0.34
RUT

Russell 2000 Index

2,773.42 +45.12 +1.65
RUA

Russell 3000 Index

4,362.41 +17.09 +0.39
VIX

CBOE Volatility Index

17.39 -1.02 -5.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.06 -0.24 -1.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.76 -0.39 -1.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.04 -0.54 -2.76
 
Recent
Ticker Last Chg %Chg Volume
DE

Deere & Co

632.20 +5.20 +0.83 880,894
XRAY

Dentsply Sirona Inc.

8.87 +0.41 +4.85 6,139,584
RWT

Redwood Trust Inc.

3.07 +0.15 +5.14 2,990,013
CVLG

Covenant Logistics Group Inc.

29.33 +0.17 +0.58 164,384