CVLG: Covenant Logistics Group Inc.

As of Monday, May 6th, 2024

$ 45.75

+0.21 +0.46%

Open: 45.78
High: 45.89
Low: 45.42
Volume: 40,754
Previous Close on Friday, May 3rd, 2024

$ 45.54

+0.13 +0.29%

Open: 46.12
High: 46.19
Low: 45.51
Volume: 51,250

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 45.78 45.89 45.42 45.75 40,754 +0.21 +0.46
2024-05-03 46.12 46.19 45.51 45.54 51,250 +0.13 +0.29
2024-05-02 45.46 45.83 45.12 45.41 87,351 +0.39 +0.87
2024-05-01 45.31 45.93 44.88 45.02 77,269 -0.17 -0.38
2024-04-30 45.57 45.57 44.91 45.19 87,846 -0.25 -0.55
2024-04-29 45.15 45.62 44.96 45.44 89,864 +0.54 +1.20
2024-04-26 44.52 45.44 44.42 44.90 117,700 +0.19 +0.42
2024-04-25 43.76 45.33 43.76 44.71 105,611 +0.55 +1.25
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 46.19
On 2024-05-03		 44.88
On 2024-05-01		 0.31 0.68 45.93
On 2024-05-01		 45.12
On 2024-05-02		 -1.77 45.38
10D 46.19
On 2024-05-03		 43.03
On 2024-04-24		 1.86 4.24 44.41
On 2024-04-23		 43.03
On 2024-04-24		 -3.11 45.03
20D 46.95
On 2024-04-09		 43.03
On 2024-04-24		 -0.94 -2.01 46.95
On 2024-04-09		 43.03
On 2024-04-24		 -8.35 44.97
WTD 45.89
On 2024-05-06		 45.42
On 2024-05-06		 0.21 0.46 -- -- -- 45.75
MTD 46.19
On 2024-05-03		 44.88
On 2024-05-01		 0.56 1.24 45.93
On 2024-05-01		 45.12
On 2024-05-02		 -1.77 45.43
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
CVLG

Covenant Logistics Group Inc.

45.75 +0.21 +0.46 40,754