Covenant Logistics Group Inc (NQ: CVLG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	20.44	21.20		21.17	187,317	+0.74(+3.63%)
Jan 28, 2022	20.47	20.54	19.52	20.43	129,191	-0.01(-0.05%)
Jan 27, 2022	22.22	22.22	20.33	20.44	101,590	-0.88(-4.11%)
Jan 26, 2022	21.81	22.18	21.25	21.31	83,589	-0.08(-0.36%)
Jan 25, 2022	21.94	21.94	21.05	21.39	70,152	-0.91(-4.06%)
Jan 24, 2022	21.03	22.41	20.92	22.30	121,069	+0.80(+3.72%)
Jan 21, 2022	21.82	22.60	21.31	21.50	84,866	-0.46(-2.09%)
Jan 20, 2022	22.28	23.06	21.93	21.96	52,888	-0.29(-1.31%)
Jan 19, 2022	22.75	22.91	22.20	22.25	95,616	-0.30(-1.34%)
Jan 18, 2022	22.44	22.73	21.94	22.55	120,344	-0.02(-0.09%)
Jan 14, 2022				22.57	0	-0.18(-0.77%)
Jan 13, 2022	22.62	23.24	22.37	22.75	84,816	+0.28(+1.26%)
Jan 12, 2022	22.46	22.85	22.14	22.46	93,859	+0.14(+0.61%)
Jan 11, 2022	21.81	22.52	21.41	22.33	108,532	+0.55(+2.51%)
Jan 10, 2022	21.90	21.90	20.95	21.78	139,198	-0.14(-0.62%)
Jan 07, 2022	22.74	22.99	21.92	21.92	157,752	-0.78(-3.43%)
Jan 06, 2022	23.23	23.38	22.22	22.70	265,134	-1.71(-6.99%)
Jan 05, 2022	25.69	25.69	24.28	24.40	77,719	-1.12(-4.39%)
Jan 04, 2022	24.91	26.02	24.91	25.53	86,234	+0.75(+3.03%)
Jan 03, 2022	25.93	26.17	24.33	24.77	135,739	-0.98(-3.82%)
Dec 31, 2021	25.61	26.17	25.17	25.76	113,810	+0.12(+0.46%)
Dec 30, 2021	26.02	26.17	24.84	25.64	255,658	-0.28(-1.09%)
Dec 29, 2021	24.68	26.07	24.12	25.92	294,222	+1.29(+5.22%)
Dec 28, 2021	24.76	24.95	23.88	24.64	172,941	+0.14(+0.56%)
Dec 27, 2021	23.52	24.89	23.16	24.50	237,225	+1.03(+4.40%)
Dec 23, 2021	23.03	23.58	22.74	23.47	61,335	+0.34(+1.47%)
Dec 22, 2021	22.97	23.29	22.56	23.13	106,826	+0.20(+0.89%)
Dec 21, 2021	22.49	23.07	22.27	22.92	133,437	+0.68(+3.07%)
Dec 20, 2021	22.42	22.42	21.36	22.24	83,131	-0.43(-1.89%)
Dec 17, 2021	22.57	23.07	22.30	22.67	150,848	-0.03(-0.13%)
Dec 16, 2021	23.79	24.07	22.54	22.70	105,172	-0.78(-3.32%)
Dec 15, 2021	23.19	23.64	22.90	23.48	121,348	+0.33(+1.43%)
Dec 14, 2021	23.20	23.80	22.83	23.15	131,401	-0.12(-0.50%)
Dec 13, 2021	23.66	23.87	23.08	23.26	56,691	-0.57(-2.41%)
Dec 10, 2021	24.38	24.61	23.74	23.84	79,064	+0.05(+0.20%)
Dec 09, 2021	23.76	24.37	23.63	23.79	68,138	-0.10(-0.41%)
Dec 08, 2021	24.13	24.17	23.76	23.89	73,097	-0.13(-0.53%)
Dec 07, 2021	23.98	24.81	23.87	24.01	79,690	+0.33(+1.40%)
Dec 06, 2021	24.14	24.33	23.41	23.68	103,836	-0.16(-0.65%)
Dec 03, 2021	24.05	24.05	23.40	23.84	86,853	-0.04(-0.16%)
Dec 02, 2021	24.05	24.33	23.63	23.88	86,166	+0.04(+0.16%)
Dec 01, 2021	24.85	25.07	23.68	23.84	149,211	-0.59(-2.43%)
Nov 30, 2021	24.81	25.06	23.95	24.43	231,623	-0.54(-2.15%)
Nov 29, 2021	26.56	26.56	24.92	24.97	204,764	-1.17(-4.47%)
Nov 26, 2021	25.99	26.44	24.48	26.14	141,628	-0.43(-1.61%)
Nov 24, 2021	26.91	27.02	26.11	26.57	103,479	-0.52(-1.91%)
Nov 23, 2021	26.88	27.45	26.54	27.08	82,011	+0.26(+0.98%)
Nov 22, 2021	26.68	27.76	26.27	26.82	381,730	+0.15(+0.55%)
Nov 19, 2021	27.84	28.54	26.58	26.68	265,270	-1.30(-4.63%)
Nov 18, 2021	29.05	29.11	27.89	27.97	131,069	-1.01(-3.50%)
Nov 17, 2021	29.46	30.10	28.90	28.99	75,794	-0.68(-2.30%)
Nov 16, 2021	29.90	30.20	29.21	29.67	117,698	-0.15(-0.49%)
Nov 15, 2021	29.25	29.82	28.99	29.81	160,065	+0.58(+2.00%)
Nov 12, 2021	29.00	29.86	28.84	29.23	106,228	+0.20(+0.71%)
Nov 11, 2021	27.87	29.24	27.79	29.02	118,395	+0.96(+3.40%)
Nov 10, 2021	28.65			28.07	99,716	-0.49(-1.71%)
Nov 09, 2021	28.12	28.64	28.09	28.56	104,229	-0.14(-0.48%)
Nov 08, 2021	28.42	29.04	27.71	28.69	309,325	+0.41(+1.45%)
Nov 05, 2021	29.73	29.91	27.80	28.28	392,746	-1.06(-3.62%)
Nov 04, 2021	28.53	29.44	28.26	29.35	212,392	+1.15(+4.08%)
Nov 03, 2021	27.06	28.71	26.90	28.20	162,673	+0.84(+3.06%)
Nov 02, 2021	27.73	27.73	26.91	27.36	258,238	-0.39(-1.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.