CVLG: Covenant Logistics Group Inc.

As of Friday, July 10th, 2026

$ 46.11

-0.39 -0.84%

Open: 46.23
High: 46.67
Low: 45.29
Volume: 1,174
Previous Close on Thursday, July 9th, 2026

$ 46.50

+1.00 +2.20%

Open: 46.07
High: 47.24
Low: 46.07
Volume: 159,829

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 46.23 46.67 45.29 46.11 1,174 -0.39 -0.84
2026-07-09 46.07 47.24 46.07 46.50 159,829 +1.00 +2.20
2026-07-08 45.10 45.78 44.19 45.50 163,095 +1.35 +3.06
2026-07-07 44.09 44.28 43.49 44.15 108,443 +0.47 +1.08
2026-07-06 44.31 45.44 43.35 43.68 10,348 -0.26 -0.59
2026-07-02 44.91 45.47 43.31 43.94 139,817 -0.89 -1.99
2026-07-01 44.03 45.52 43.02 44.83 135,598 +0.65 +1.47
2026-06-30 45.02 45.27 43.78 44.18 94,308 -1.16 -2.56
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 47.24
On 2026-07-09		 43.35
On 2026-07-06		 2.17 4.94 45.44
On 2026-07-06		 43.49
On 2026-07-07		 -4.29 45.19
10D 47.24
On 2026-07-09		 43.02
On 2026-07-01		 2.29 5.23 45.52
On 2026-07-01		 43.31
On 2026-07-02		 -4.85 44.92
20D 47.24
On 2026-07-09		 42.00
On 2026-06-17		 2.33 5.32 47.08
On 2026-06-12		 42.00
On 2026-06-17		 -10.79 44.40
WTD 47.24
On 2026-07-09		 43.35
On 2026-07-06		 2.17 4.94 45.44
On 2026-07-06		 43.49
On 2026-07-07		 -4.29 45.19
MTD 47.24
On 2026-07-09		 43.02
On 2026-07-01		 1.93 4.37 45.52
On 2026-07-01		 43.31
On 2026-07-02		 -4.85 44.96
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

359.27 +0.23 +0.06 2,306,073
KO

The Coca-Cola Company

83.49 +0.86 +1.04 10,676,055
PFE

Pfizer Inc.

24.17 -0.08 -0.33 26,925,358
VZ

Verizon Communications Inc.

42.12 -0.12 -0.28 27,696,285
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,637.01 +149.60 +0.29 416,819,369
DJTA

Dow Jones Transportation Average

22,177.86 -5.76 -0.03 54,868,260
SPX

S&P 500 Index

7,575.39 +31.75 +0.42
OEX

S&P 100 Index

3,728.99 +19.91 +0.54
NDX

NASDAQ 100 Index

29,825.11 +98.01 +0.33
NYA

NYSE Composite Index

23,925.07 +48.23 +0.20
XAX

NYSE AMEX Composite Index

8,108.08 +24.50 +0.30
RUI

RUSSELL 1000 Index

4,125.21 +13.47 +0.33
RUT

Russell 2000 Index

2,977.81 -14.74 -0.49
RUA

Russell 3000 Index

4,307.85 +12.57 +0.29
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.97 -0.12 -0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.23 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.42 -2.21
 
Recent
Ticker Last Chg %Chg Volume
APTV

Aptiv PLC

60.57 +0.71 +1.19 1,816,610
PSKY

Paramount Skydance Corp.

9.41 +0.08 +0.86 9,348,736
INTC

Intel Corporation

109.84 -2.70 -2.40 70,361,649
CVLG

Covenant Logistics Group Inc.

46.11 -0.39 -0.84 1,174