CVLG: Covenant Logistics Group Inc.

As of Monday, June 29th, 2026

$ 45.34

+0.33 +0.73%

Open: 44.53
High: 45.42
Low: 44.14
Volume: 148,865
Previous Close on Friday, June 26th, 2026

$ 45.01

+1.19 +2.72%

Open: 44.00
High: 45.05
Low: 43.61
Volume: 569,278

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-29 44.53 45.42 44.14 45.34 148,865 +0.33 +0.73
2026-06-26 44.00 45.05 43.61 45.01 569,278 +1.19 +2.72
2026-06-25 43.41 44.50 43.27 43.82 123,029 +1.00 +2.34
2026-06-24 43.62 43.76 42.31 42.82 200,745 -0.27 -0.63
2026-06-23 43.18 43.71 42.71 43.09 141,492 -0.24 -0.55
2026-06-22 42.97 44.44 42.84 43.33 137,224 +0.70 +1.64
2026-06-18 42.95 43.28 42.27 42.63 216,934 +0.36 +0.85
2026-06-17 44.02 44.02 42.00 42.27 193,953 -1.92 -4.34
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 45.42
On 2026-06-29		 42.31
On 2026-06-24		 2.01 4.64 43.71
On 2026-06-23		 43.71
On 2026-06-23		 0.00 44.02
10D 45.71
On 2026-06-15		 42.00
On 2026-06-17		 -0.11 -0.24 45.71
On 2026-06-15		 42.00
On 2026-06-17		 -8.12 43.73
20D 47.08
On 2026-06-12		 38.56
On 2026-06-01		 5.64 14.21 47.08
On 2026-06-12		 42.00
On 2026-06-17		 -10.79 43.72
WTD 45.42
On 2026-06-29		 44.14
On 2026-06-29		 0.33 0.73 -- -- -- 45.34
MTD 47.08
On 2026-06-12		 38.56
On 2026-06-01		 5.64 14.21 47.08
On 2026-06-12		 42.00
On 2026-06-17		 -10.79 43.72
As of Monday, June 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

373.71 +4.71 +1.28 5,070,295
KO

The Coca-Cola Company

82.65 +0.02 +0.02 14,458,121
PFE

Pfizer Inc.

24.37 +0.08 +0.33 46,147,517
VZ

Verizon Communications Inc.

44.10 -2.44 -5.24 53,783,435
VIX

CBOE Volatility Index

17.65 -0.76 -4.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,182.74 +306.63 +0.59 580,377,613
DJTA

Dow Jones Transportation Average

21,924.99 +99.16 +0.45 75,798,508
SPX

S&P 500 Index

7,440.43 +86.41 +1.18
OEX

S&P 100 Index

3,636.08 +46.88 +1.31
NDX

NASDAQ 100 Index

29,774.75 +656.51 +2.25
NYA

NYSE Composite Index

23,802.71 +113.47 +0.48
XAX

NYSE AMEX Composite Index

7,801.94 -18.05 -0.23
RUI

RUSSELL 1000 Index

4,061.83 +48.02 +1.20
RUT

Russell 2000 Index

3,010.42 +0.33 +0.01
RUA

Russell 3000 Index

4,246.47 +48.04 +1.14
VIX

CBOE Volatility Index

17.65 -0.76 -4.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.29 -1.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.80 -0.46 -2.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.53 -0.60 -2.98
 
Recent
Ticker Last Chg %Chg Volume
CVLG

Covenant Logistics Group Inc.

45.34 +0.33 +0.73 148,865