CVLG: Covenant Logistics Group Inc.

As of Friday, December 13th, 2024

$ 57.90

B: 57.72 X 1
A: 91.59 X 1

-0.88 -1.50%

Open: 58.36
High: 58.97
Low: 57.75
Volume: 36,245
Previous Close on Thursday, December 12th, 2024

$ 58.78

-0.58 -0.98%

Open: 59.73
High: 59.81
Low: 58.10
Volume: 42,790

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-13 58.36 58.97 57.75 57.90 36,245 -0.88 -1.50
2024-12-12 59.73 59.81 58.10 58.78 42,790 -0.58 -0.98
2024-12-11 58.52 60.23 58.50 59.36 55,915 +0.97 +1.66
2024-12-10 57.72 58.92 57.24 58.39 50,167 +0.67 +1.16
2024-12-09 57.50 58.39 57.28 57.72 49,387 +0.86 +1.51
2024-12-06 57.36 57.38 56.41 56.86 39,383 -0.62 -1.08
2024-12-05 57.72 57.86 57.34 57.48 37,015 -0.17 -0.29
2024-12-04 57.20 57.93 56.98 57.65 38,615 +0.47 +0.82
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 60.23
On 2024-12-11		 57.24
On 2024-12-10		 1.04 1.83 60.23
On 2024-12-11		 57.75
On 2024-12-13		 -4.12 58.43
10D 60.23
On 2024-12-11		 56.41
On 2024-12-06		 -0.18 -0.31 60.23
On 2024-12-11		 57.75
On 2024-12-13		 -4.12 57.96
20D 60.23
On 2024-12-11		 56.04
On 2024-11-20		 -1.30 -2.20 59.63
On 2024-11-15		 56.04
On 2024-11-20		 -6.01 57.83
WTD 60.23
On 2024-12-11		 57.24
On 2024-12-10		 1.04 1.83 60.23
On 2024-12-11		 57.75
On 2024-12-13		 -4.12 58.43
MTD 60.23
On 2024-12-11		 56.41
On 2024-12-06		 -0.18 -0.31 60.23
On 2024-12-11		 57.75
On 2024-12-13		 -4.12 57.96
As of Friday, December 13th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.01 +1.18 +0.72 4,510,221
KO

The Coca-Cola Company

63.12 -0.72 -1.13 12,598,342
PFE

Pfizer Inc.

25.58 +0.21 +0.83 28,944,084
VZ

Verizon Communications Inc.

42.28 +0.20 +0.48 13,296,228
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,828.06 -86.06 -0.20 455,381,444
DJTA

Dow Jones Transportation Average

16,711.43 -131.34 -0.78 110,553,871
SPX

S&P 500 Index

6,051.09 -0.16 0.00
OEX

S&P 100 Index

2,958.64 +4.79 +0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,780.25 +164.98 +0.76
NYA

NYSE Composite Index

19,729.37 -39.72 -0.20
XAX

NYSE AMEX Composite Index

4,953.65 -76.50 -1.52
RUI

RUSSELL 1000 Index

3,322.90 -1.21 -0.04
RUT

Russell 2000 Index

2,346.90 -14.19 -0.60
RUA

Russell 3000 Index

3,466.20 -2.20 -0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.87 +0.21 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.23 +0.04 +0.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.15 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,560.05 +71.57 +0.68
 
Recent
Ticker Last Chg %Chg Volume
CVLG

Covenant Logistics Group Inc.

57.90 -0.88 -1.50 36,245