CVLG: Covenant Logistics Group Inc.

As of Wednesday, September 30th, 2026

$ 32.32

-0.69 -2.09%

Open: 33.33
High: 33.33
Low: 32.12
Volume: 248,353
Previous Close on Tuesday, September 29th, 2026

$ 33.01

+0.30 +0.92%

Open: 32.78
High: 33.24
Low: 32.43
Volume: 116,916

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-30 33.33 33.33 32.12 32.32 248,353 -0.69 -2.09
2026-09-29 32.78 33.24 32.43 33.01 116,916 +0.30 +0.92
2026-09-28 32.44 32.98 32.26 32.71 140,035 +0.24 +0.74
2026-09-25 33.19 33.21 32.17 32.47 176,074 -0.69 -2.08
2026-09-24 34.12 34.31 33.00 33.16 145,704 -0.99 -2.90
2026-09-23 34.19 34.43 33.50 34.15 122,485 -0.19 -0.55
2026-09-22 34.43 35.13 33.92 34.34 110,843 +0.46 +1.36
2026-09-21 34.21 35.28 32.88 33.88 170,904 +0.08 +0.24
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 34.31
On 2026-09-24		 32.12
On 2026-09-30		 -1.83 -5.36 34.31
On 2026-09-24		 32.12
On 2026-09-30		 -6.37 32.73
10D 35.28
On 2026-09-21		 32.12
On 2026-09-30		 -2.07 -6.02 35.28
On 2026-09-21		 32.12
On 2026-09-30		 -8.96 33.38
20D 36.64
On 2026-09-15		 32.12
On 2026-09-30		 -1.87 -5.47 36.64
On 2026-09-15		 32.12
On 2026-09-30		 -12.34 34.24
WTD 33.33
On 2026-09-30		 32.12
On 2026-09-30		 -0.15 -0.46 32.98
On 2026-09-28		 32.98
On 2026-09-28		 0.00 32.68
MTD 36.64
On 2026-09-15		 32.12
On 2026-09-30		 -3.03 -8.57 36.64
On 2026-09-15		 32.12
On 2026-09-30		 -12.34 34.24
As of Wednesday, September 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.29 -5.60 -1.76 4,183,231
KO

The Coca-Cola Company

86.08 -0.76 -0.88 15,617,833
PFE

Pfizer Inc.

28.52 -0.20 -0.70 32,093,496
VZ

Verizon Communications Inc.

45.87 -0.11 -0.24 19,447,302
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,906.05 -443.87 -0.86 486,157,088
DJTA

Dow Jones Transportation Average

19,382.09 -268.28 -1.37 64,494,937
SPX

S&P 500 Index

7,651.54 -19.30 -0.25 2,147,483,647
OEX

S&P 100 Index

3,822.99 -2.44 -0.06 0
NDX

NASDAQ 100 Index

30,408.50 +69.17 +0.23 1,220,858,580
NYA

NYSE Composite Index

23,490.80 -218.80 -0.92 0
XAX

NYSE AMEX Composite Index

8,186.64 +29.71 +0.36 0
RUI

RUSSELL 1000 Index

4,155.76 -11.24 -0.27 0
RUT

Russell 2000 Index

2,796.86 -11.06 -0.39 0
RUA

Russell 3000 Index

4,327.40 -11.92 -0.27 0
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.15 +0.74 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.28 +1.55 0
 
Recent
Ticker Last Chg %Chg Volume
UTHR

United Therapeutics Corporation

541.89 +60.42 +12.55 3,276,031
XRAY

Dentsply Sirona Inc.

8.86 -0.12 -1.34 6,547,208
RWT

Redwood Trust Inc.

3.88 +0.03 +0.78 5,695,081
AAL

American Airlines Group Inc.

13.37 -0.24 -1.76 55,163,537
CVLG

Covenant Logistics Group Inc.

32.32 -0.69 -2.09 248,353