CVLG: Covenant Logistics Group Inc.

As of Friday, September 19th, 2025

$ 22.17

-0.72 -3.15%

Open: 22.88
High: 22.88
Low: 22.17
Volume: 292,345
Previous Close on Thursday, September 18th, 2025

$ 22.89

+0.33 +1.46%

Open: 22.61
High: 23.19
Low: 22.54
Volume: 102,405

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 22.88 22.88 22.17 22.17 292,345 -0.72 -3.15
2025-09-18 22.61 23.19 22.54 22.89 102,405 +0.33 +1.46
2025-09-17 23.60 23.75 22.51 22.56 156,326 -0.98 -4.16
2025-09-16 23.34 23.60 23.08 23.54 57,768 +0.16 +0.68
2025-09-15 23.09 23.49 22.92 23.38 81,146 +0.34 +1.48
2025-09-12 23.59 23.59 22.99 23.04 43,552 -0.65 -2.74
2025-09-11 22.92 23.74 22.73 23.69 81,149 +0.69 +3.00
2025-09-10 23.39 24.02 22.72 23.00 115,200 -0.51 -2.17
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 23.75
On 2025-09-17		 22.17
On 2025-09-19		 -0.87 -3.78 23.75
On 2025-09-17		 22.17
On 2025-09-19		 -6.65 22.91
10D 24.03
On 2025-09-09		 22.17
On 2025-09-19		 -1.76 -7.35 24.03
On 2025-09-09		 22.17
On 2025-09-19		 -7.74 23.16
20D 25.24
On 2025-08-22		 22.17
On 2025-09-19		 -1.55 -6.53 25.24
On 2025-08-22		 22.17
On 2025-09-19		 -12.16 23.71
WTD 23.75
On 2025-09-17		 22.17
On 2025-09-19		 -0.87 -3.78 23.75
On 2025-09-17		 22.17
On 2025-09-19		 -6.65 22.91
MTD 24.48
On 2025-09-05		 22.17
On 2025-09-19		 -1.96 -8.12 24.48
On 2025-09-05		 22.17
On 2025-09-19		 -9.44 23.39
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
ALKS

Alkermes plc

27.79 -0.76 -2.66 3,309,695
CVLG

Covenant Logistics Group Inc.

22.17 -0.72 -3.15 292,345