Covenant Logistics Group Inc (NQ: CVLG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	18.19	18.35	17.65	18.02	320,130	-0.22(-1.23%)
Nov 27, 2020	18.04	18.50	17.74	18.24	48,429	+0.20(+1.13%)
Nov 25, 2020	17.83	18.24	17.63	18.04	154,317	+0.03(+0.16%)
Nov 24, 2020	17.14	18.03	16.84	18.01	154,957	+1.11(+6.57%)
Nov 23, 2020	17.33	17.73	16.82	16.90	120,798	-0.13(-0.74%)
Nov 20, 2020	16.89	17.29	16.63	17.03	67,719	+0.01(+0.06%)
Nov 19, 2020	17.02	17.22	16.50	17.02	54,308	+0.07(+0.40%)
Nov 18, 2020	17.08	17.55	16.93	16.95	97,075	+0.01(+0.06%)
Nov 17, 2020	16.81	17.20	15.96	16.94	94,807	+0.25(+1.52%)
Nov 16, 2020	16.17	16.84	16.07	16.69	111,405	+0.90(+5.68%)
Nov 13, 2020	15.16	15.94	15.16	15.79	67,821	+0.79(+5.26%)
Nov 12, 2020	15.15	15.37	14.66	15.00	89,136	-0.37(-2.41%)
Nov 11, 2020	16.11	16.11	15.03	15.37	74,796	-0.72(-4.48%)
Nov 10, 2020	15.17	16.27	15.06	16.09	93,518	+1.03(+6.86%)
Nov 09, 2020	15.63	15.66	14.59	15.06	137,029	+0.44(+3.00%)
Nov 06, 2020	14.98	15.01	14.17	14.62	88,547	-0.35(-2.34%)
Nov 05, 2020	15.11	15.36	14.83	14.97	204,804	+0.02(+0.16%)
Nov 04, 2020	16.55	16.60	14.82	14.95	200,038	-1.10(-6.84%)
Nov 03, 2020	14.98	16.16	14.82	16.04	257,409	+1.77(+12.43%)
Nov 02, 2020	13.46	14.63	13.01	14.27	243,406	+0.85(+6.32%)
Oct 30, 2020	13.63	13.65	12.89	13.42	247,790	-0.40(-2.89%)
Oct 29, 2020	13.33	14.18	13.31	13.82	165,959	+0.49(+3.65%)
Oct 28, 2020	14.08	14.54	13.24	13.33	211,375	-1.72(-11.40%)
Oct 27, 2020	16.58	16.58	14.67	15.05	400,591	-2.02(-11.82%)
Oct 26, 2020	17.11	17.30	16.19	17.07	147,415	+0.14(+0.81%)
Oct 23, 2020	17.67	17.67	16.87	16.93	79,621	-0.33(-1.92%)
Oct 22, 2020	17.83	17.83	17.06	17.26	134,225	-0.57(-3.17%)
Oct 21, 2020	17.78	18.29	17.45	17.83	81,121	+0.08(+0.44%)
Oct 20, 2020	17.05	17.85	17.01	17.75	132,664	+0.79(+4.65%)
Oct 19, 2020	17.88	17.93	16.88	16.96	93,973	-0.85(-4.76%)
Oct 16, 2020	19.40	19.40	17.76	17.81	169,400	-1.63(-8.38%)
Oct 15, 2020	17.80	19.51	17.80	19.43	185,567	+1.86(+10.59%)
Oct 14, 2020	17.41	18.01	17.22	17.57	35,627	+0.12(+0.67%)
Oct 13, 2020	17.87	18.00	17.12	17.46	50,525	-0.42(-2.34%)
Oct 12, 2020	17.42	18.23	17.07	17.87	73,722	+0.47(+2.69%)
Oct 09, 2020	17.97	17.99	17.26	17.41	61,767	-0.47(-2.62%)
Oct 08, 2020	17.80	18.24	17.54	17.87	59,128	+0.29(+1.66%)
Oct 07, 2020	17.26	17.78	17.00	17.58	85,107	+0.51(+2.97%)
Oct 06, 2020	17.50	17.73	17.07	17.08	56,531	-0.30(-1.74%)
Oct 05, 2020	17.31	17.76	16.96	17.38	54,239	+0.25(+1.48%)
Oct 02, 2020	16.52	17.31	16.11	17.12	54,688	+0.33(+1.97%)
Oct 01, 2020	16.93	17.12	16.52	16.79	76,567	-0.25(-1.49%)
Sep 30, 2020	17.42	17.51	17.00	17.05	165,160	-0.24(-1.41%)
Sep 29, 2020	17.71	17.96	17.21	17.29	187,665	-0.35(-1.99%)
Sep 28, 2020	16.75	17.97	16.73	17.64	196,386	+1.14(+6.91%)
Sep 25, 2020	16.52	16.94	16.46	16.50	172,478	+0.12(+0.71%)
Sep 24, 2020	16.41	17.84	16.15	16.38	299,944	+0.68(+4.34%)
Sep 23, 2020	14.89	15.94	14.89	15.70	108,602	+0.73(+4.88%)
Sep 22, 2020	15.48	15.53	14.94	14.97	114,959	-0.30(-1.98%)
Sep 21, 2020	15.36	15.53	14.63	15.27	145,070	-0.64(-4.04%)
Sep 18, 2020	16.39	16.53	15.50	15.92	391,026	-0.20(-1.27%)
Sep 17, 2020	16.02	16.35	15.59	16.12	148,336	-0.13(-0.78%)
Sep 16, 2020	17.02	17.28	16.01	16.25	193,429	-0.76(-4.47%)
Sep 15, 2020	16.81	17.12	16.65	17.01	80,250	+0.35(+2.11%)
Sep 14, 2020	16.00	16.70	15.70	16.66	168,696	+0.76(+4.78%)
Sep 11, 2020	16.75	16.90	15.87	15.90	70,489	-0.81(-4.84%)
Sep 10, 2020	17.26	17.35	16.43	16.70	78,864	-0.46(-2.67%)
Sep 09, 2020	16.90	17.38	16.80	17.16	65,014	+0.44(+2.62%)
Sep 08, 2020	16.95	17.08	16.57	16.72	151,847	-0.66(-3.81%)
Sep 04, 2020	17.71	17.84	16.85	17.39	63,820	-0.16(-0.89%)
Sep 03, 2020	17.82	17.95	17.39	17.54	85,753	-0.44(-2.44%)
Sep 02, 2020	18.26	18.26	17.65	17.98	117,739	-0.44(-2.38%)

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.