Covenant Logistics Group Inc (NQ: CVLG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	34.61	38.17	34.48	37.19	287,772	+2.27(+6.50%)
Oct 28, 2022	34.73	35.35	33.97	34.92	163,484	+0.13(+0.37%)
Oct 27, 2022	35.71	36.76	34.70	34.79	115,127	-0.78(-2.18%)
Oct 26, 2022	35.75	36.34	34.62	35.57	189,510	+0.02(+0.06%)
Oct 25, 2022	36.09	37.59	35.49	35.55	164,255	-0.68(-1.87%)
Oct 24, 2022	34.05	37.73	33.41	36.22	348,609	+3.11(+9.38%)
Oct 21, 2022	29.93	33.12	28.51	33.12	259,817	+2.75(+9.06%)
Oct 20, 2022	31.66	31.84	30.21	30.37	147,603	-1.52(-4.78%)
Oct 19, 2022	31.57	32.21	31.57	31.89	121,422	+0.15(+0.46%)
Oct 18, 2022	31.57	31.98	31.42	31.74	123,303	+0.43(+1.38%)
Oct 17, 2022	31.01	31.57	30.75	31.31	80,630	+0.80(+2.61%)
Oct 14, 2022	31.65	31.98	30.42	30.52	133,287	-0.94(-3.00%)
Oct 13, 2022	29.98	31.76	29.53	31.46	148,362	+0.93(+3.06%)
Oct 12, 2022	30.15	31.74	30.04	30.52	120,539	+0.15(+0.49%)
Oct 11, 2022	29.63	30.96	29.50	30.38	121,101	+0.53(+1.78%)
Oct 10, 2022	29.20	30.74	29.02	29.85	143,937	+0.69(+2.36%)
Oct 07, 2022	29.39	29.92	28.50	29.16	113,461	-0.56(-1.88%)
Oct 06, 2022	29.78	31.05	29.17	29.72	192,928	-0.19(-0.62%)
Oct 05, 2022	29.13	30.24	29.08	29.91	126,790	+0.43(+1.47%)
Oct 04, 2022	29.12	30.46	29.12	29.47	127,752	+0.81(+2.81%)
Oct 03, 2022	28.34	29.09	27.71	28.67	101,437	+0.46(+1.64%)
Sep 30, 2022	28.87	29.16	28.17	28.21	208,205	-0.59(-2.05%)
Sep 29, 2022	29.07	29.07	28.50	28.80	74,006	-0.54(-1.84%)
Sep 28, 2022	27.94	29.50	27.86	29.34	112,655	+1.28(+4.55%)
Sep 27, 2022	27.60	28.58	27.49	28.06	120,542	+0.53(+1.93%)
Sep 26, 2022	27.05	28.73	26.68	27.53	145,550	+0.06(+0.21%)
Sep 23, 2022	27.39	28.09	26.59	27.47	126,225	-0.25(-0.89%)
Sep 22, 2022	27.85	28.39	27.29	27.71	107,903	-0.23(-0.81%)
Sep 21, 2022	27.95	28.74	27.94	27.94	106,456	+0.14(+0.49%)
Sep 20, 2022	27.92	28.59	27.40	27.80	110,057	-0.36(-1.29%)
Sep 19, 2022	27.11	28.60	27.11	28.17	116,962	+0.72(+2.61%)
Sep 16, 2022	28.01	28.51	27.04	27.45	320,355	-1.02(-3.59%)
Sep 15, 2022	28.36	28.86	27.95	28.47	78,187	+0.09(+0.31%)
Sep 14, 2022	28.02	28.67	27.77	28.38	113,542	+0.36(+1.30%)
Sep 13, 2022	28.05	28.75	27.74	28.02	102,230	-0.64(-2.23%)
Sep 12, 2022	28.83	29.17	28.56	28.66	70,155	+0.03(+0.10%)
Sep 09, 2022	28.87	29.10	28.39	28.63	76,892	+0.11(+0.38%)
Sep 08, 2022	28.48	28.84	28.25	28.52	111,215	+0.06(+0.21%)
Sep 07, 2022	27.35	28.60	26.90	28.46	296,187	+1.06(+3.87%)
Sep 06, 2022	27.52	27.62	26.84	27.40	126,701	-0.04(-0.14%)
Sep 02, 2022	28.24	28.24	27.28	27.44	95,587	-0.62(-2.21%)
Sep 01, 2022	27.44	28.06	26.89	28.06	118,911	+0.50(+1.82%)
Aug 31, 2022	28.33	28.54	27.50	27.56	124,039	-0.75(-2.67%)
Aug 30, 2022	28.27	28.61	27.54	28.31	126,882	-0.03(-0.10%)
Aug 29, 2022	30.62	30.65	28.33	28.34	260,982	-2.87(-9.20%)
Aug 26, 2022	32.38	32.38	31.16	31.21	85,030	-1.17(-3.60%)
Aug 25, 2022	32.05	32.44	31.66	32.38	61,619	+0.50(+1.57%)
Aug 24, 2022	32.73	32.75	31.15	31.88	124,540	-0.85(-2.60%)
Aug 23, 2022	31.96	33.83	31.96	32.73	170,529	+0.73(+2.30%)
Aug 22, 2022	31.46	32.22	31.38	32.00	64,945	+0.00(+0.00%)
Aug 19, 2022	32.03	32.11	31.38	32.00	90,908	-0.46(-1.42%)
Aug 18, 2022	31.86	32.56	31.80	32.46	70,463	+1.01(+3.21%)
Aug 17, 2022	32.23	32.23	31.07	31.45	91,031	-0.95(-2.93%)
Aug 16, 2022	32.24	32.93	32.19	32.40	75,299	+0.26(+0.82%)
Aug 15, 2022	32.13	32.29	31.36	32.13	96,782	-0.43(-1.32%)
Aug 12, 2022	33.10	33.10	32.28	32.56	97,319	-0.27(-0.84%)
Aug 11, 2022	32.15	33.63	32.15	32.84	146,011	+0.79(+2.48%)
Aug 10, 2022	31.76	32.53	31.76	32.05	84,653	+0.75(+2.41%)
Aug 09, 2022	31.79	31.88	30.87	31.29	86,233	-0.84(-2.62%)
Aug 08, 2022	32.10	32.41	31.47	32.13	104,836	+0.05(+0.15%)
Aug 05, 2022	32.05	32.59	31.82	32.08	69,236	-0.01(-0.03%)
Aug 04, 2022	32.28	32.51	31.64	32.09	123,365	-0.04(-0.12%)
Aug 03, 2022	30.92	32.33	30.92	32.13	136,829	+1.24(+4.03%)
Aug 02, 2022	33.29	33.29	30.79	30.89	188,894	-2.40(-7.21%)

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.