CVLG: Covenant Logistics Group Inc.

As of Wednesday, November 11th, 2026

$ 33.45

+0.71 +2.17%

Open: 32.68
High: 33.72
Low: 32.46
Volume: 189,376
Previous Close on Tuesday, November 10th, 2026

$ 32.74

+0.09 +0.28%

Open: 32.22
High: 33.01
Low: 32.22
Volume: 138,152

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-11 32.68 33.72 32.46 33.45 189,376 +0.71 +2.17
2026-11-10 32.22 33.01 32.22 32.74 138,152 +0.09 +0.28
2026-11-09 32.17 33.10 31.54 32.65 242,527 +1.10 +3.49
2026-11-06 32.20 32.54 31.23 31.55 272,939 -0.82 -2.53
2026-11-05 33.88 34.38 31.96 32.37 306,742 -1.51 -4.46
2026-11-04 34.34 34.73 33.12 33.88 288,571 +0.38 +1.13
2026-11-03 33.18 34.09 32.92 33.50 273,654 +0.03 +0.09
2026-11-02 31.11 33.67 31.11 33.47 441,507 +2.55 +8.25
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 34.38
On 2026-11-05		 31.23
On 2026-11-06		 -0.43 -1.27 34.38
On 2026-11-05		 31.23
On 2026-11-06		 -9.16 32.55
10D 34.73
On 2026-11-04		 28.39
On 2026-10-29		 4.48 15.46 34.73
On 2026-11-04		 31.23
On 2026-11-06		 -10.08 32.34
20D 34.73
On 2026-11-04		 28.34
On 2026-10-23		 2.80 9.14 34.73
On 2026-11-04		 31.23
On 2026-11-06		 -10.08 31.01
WTD 33.72
On 2026-11-11		 31.54
On 2026-11-09		 1.90 6.02 33.10
On 2026-11-09		 32.22
On 2026-11-10		 -2.66 32.95
MTD 34.73
On 2026-11-04		 31.11
On 2026-11-02		 2.53 8.18 34.73
On 2026-11-04		 31.23
On 2026-11-06		 -10.08 32.95
As of Wednesday, November 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.75 +4.02 +1.19 3,365,654
KO

The Coca-Cola Company

97.57 +0.71 +0.74 14,439,355
PFE

Pfizer Inc.

29.44 +0.08 +0.27 16,418,479
VZ

Verizon Communications Inc.

46.60 +0.29 +0.63 13,664,924
VIX

CBOE Volatility Index

17.51 -2.03 -10.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,484.82 +251.50 +0.48 531,564,630
DJTA

Dow Jones Transportation Average

20,658.65 +243.09 +1.19 51,679,759
SPX

S&P 500 Index

7,619.34 +98.23 +1.31
OEX

S&P 100 Index

3,746.23 +49.34 +1.33
NDX

NASDAQ 100 Index

28,374.25 +633.46 +2.28
NYA

NYSE Composite Index

24,648.01 +184.82 +0.76
XAX

NYSE AMEX Composite Index

8,116.73 +120.95 +1.51
RUI

RUSSELL 1000 Index

4,152.52 +51.98 +1.27
RUT

Russell 2000 Index

2,846.26 +24.88 +0.88
RUA

Russell 3000 Index

4,327.17 +53.51 +1.25
VIX

CBOE Volatility Index

17.51 -2.03 -10.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.23 -0.58 -2.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.93 -4.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.24 -1.46 -7.05
 
Recent
Ticker Last Chg %Chg Volume
STT

State Street Corporation

174.21 +2.59 +1.51 1,004,332
ALB

Albemarle Corporation

95.97 +1.04 +1.10 1,368,445
GT

The Goodyear Tire & Rubber Company

4.02 -0.08 -1.95 12,898,911
TSLA

Tesla Inc.

391.80 +11.90 +3.13 27,280,365
CVLG

Covenant Logistics Group Inc.

33.45 +0.71 +2.17 189,376