CVLG: Covenant Logistics Group Inc.

As of Friday, May 17th, 2024

$ 46.46

-0.47 -1.00%

Open: 46.99
High: 47.01
Low: 45.58
Volume: 95,247
Previous Close on Thursday, May 16th, 2024

$ 46.93

+0.18 +0.39%

Open: 46.58
High: 47.04
Low: 46.42
Volume: 99,508

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 46.99 47.01 45.58 46.46 95,247 -0.47 -1.00
2024-05-16 46.58 47.04 46.42 46.93 99,508 +0.18 +0.39
2024-05-15 46.96 47.02 46.20 46.75 89,968 +0.02 +0.04
2024-05-14 47.03 47.03 46.42 46.73 72,379 +0.07 +0.15
2024-05-13 47.21 47.21 46.40 46.66 56,994 -0.23 -0.49
2024-05-10 46.90 46.96 46.36 46.89 49,894 -0.06 -0.13
2024-05-09 46.05 47.18 45.80 46.95 114,987 +0.85 +1.84
2024-05-08 45.28 46.15 45.28 46.10 59,279 +0.57 +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 47.21
On 2024-05-13		 45.58
On 2024-05-17		 -0.43 -0.92 47.21
On 2024-05-13		 45.58
On 2024-05-17		 -3.45 46.71
10D 47.21
On 2024-05-13		 45.28
On 2024-05-08		 0.92 2.02 47.21
On 2024-05-13		 45.58
On 2024-05-17		 -3.45 46.48
20D 47.21
On 2024-05-13		 43.03
On 2024-04-24		 1.75 3.91 45.02
On 2024-04-22		 43.03
On 2024-04-24		 -4.42 45.66
WTD 47.21
On 2024-05-13		 45.58
On 2024-05-17		 -0.43 -0.92 47.21
On 2024-05-13		 45.58
On 2024-05-17		 -3.45 46.71
MTD 47.21
On 2024-05-13		 44.88
On 2024-05-01		 1.27 2.81 47.21
On 2024-05-13		 45.58
On 2024-05-17		 -3.45 46.21
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
VOE

Vanguard Mid-Cap Value ETF

155.59 +0.24 +0.15 214,319
BAM

Brookfield Asset Management Inc.

40.41 +0.44 +1.10 2,657,046
PEN

Penumbra Inc.

203.53 +2.00 +0.99 220,680
ALSN

Allison Transmission Holdings Inc.

75.14 -0.19 -0.25 522,062
CVLG

Covenant Logistics Group Inc.

46.46 -0.47 -1.00 95,247