CVLG: Covenant Logistics Group Inc.

As of Tuesday, May 5th, 2026

$ 32.59

+1.01 +3.20%

Open: 31.90
High: 32.60
Low: 31.90
Volume: 111,499
Previous Close on Monday, May 4th, 2026

$ 31.58

-2.10 -6.24%

Open: 33.19
High: 33.27
Low: 31.33
Volume: 347,231

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 31.90 32.60 31.90 32.59 111,499 +1.01 +3.20
2026-05-04 33.19 33.27 31.33 31.58 347,231 -2.10 -6.24
2026-05-01 34.79 34.81 33.25 33.68 185,839 -1.18 -3.38
2026-04-30 34.75 35.31 34.17 34.86 194,422 +0.02 +0.06
2026-04-29 34.76 35.91 34.20 34.84 189,773 -0.15 -0.43
2026-04-28 34.84 35.27 34.55 34.99 198,059 +0.04 +0.11
2026-04-27 34.25 35.52 34.25 34.95 220,803 +0.88 +2.58
2026-04-24 30.04 34.16 30.04 34.07 367,568 +2.88 +9.23
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 35.91
On 2026-04-29		 31.33
On 2026-05-04		 -2.40 -6.86 35.91
On 2026-04-29		 31.33
On 2026-05-04		 -12.77 33.51
10D 35.91
On 2026-04-29		 30.04
On 2026-04-24		 1.32 4.22 35.91
On 2026-04-29		 31.33
On 2026-05-04		 -12.77 33.38
20D 35.91
On 2026-04-29		 27.71
On 2026-04-13		 4.92 17.78 35.91
On 2026-04-29		 31.33
On 2026-05-04		 -12.77 31.38
WTD 33.27
On 2026-05-04		 31.33
On 2026-05-04		 -1.09 -3.24 33.27
On 2026-05-04		 31.90
On 2026-05-05		 -4.12 32.09
MTD 34.81
On 2026-05-01		 31.33
On 2026-05-04		 -2.27 -6.51 34.81
On 2026-05-01		 31.33
On 2026-05-04		 -10.01 32.62
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,805
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,389,501
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,376
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,257,582
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,516,075
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
FFBC

First Financial Bancorp.

30.44 +0.43 +1.44 578,705
CVLG

Covenant Logistics Group Inc.

32.59 +1.01 +3.20 111,499