CVLG: Covenant Logistics Group Inc.

As of Friday, May 15th, 2026

$ 34.27

+0.16 +0.47%

Open: 33.75
High: 35.19
Low: 33.49
Volume: 233,523
Previous Close on Thursday, May 14th, 2026

$ 34.11

+2.16 +6.76%

Open: 32.08
High: 34.25
Low: 30.93
Volume: 423,267

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 33.75 35.19 33.49 34.27 233,523 +0.16 +0.47
2026-05-14 32.08 34.25 30.93 34.11 423,267 +2.16 +6.76
2026-05-13 31.68 32.34 31.56 31.95 118,501 +0.31 +0.98
2026-05-12 32.76 32.76 30.86 31.64 128,584 -0.96 -2.94
2026-05-11 33.32 33.51 32.27 32.60 112,768 -0.65 -1.95
2026-05-08 33.43 33.43 32.87 33.25 120,112 +0.07 +0.21
2026-05-07 33.06 33.31 32.52 33.18 124,205 +0.46 +1.41
2026-05-06 33.08 33.35 32.68 32.72 186,648 +0.13 +0.40
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 35.19
On 2026-05-15		 30.86
On 2026-05-12		 1.02 3.07 33.51
On 2026-05-11		 30.86
On 2026-05-12		 -7.91 32.91
10D 35.19
On 2026-05-15		 30.86
On 2026-05-12		 0.59 1.75 33.51
On 2026-05-11		 30.86
On 2026-05-12		 -7.91 32.79
20D 35.91
On 2026-04-29		 30.04
On 2026-04-24		 3.78 12.40 35.91
On 2026-04-29		 30.86
On 2026-05-12		 -14.06 32.99
WTD 35.19
On 2026-05-15		 30.86
On 2026-05-12		 1.02 3.07 33.51
On 2026-05-11		 30.86
On 2026-05-12		 -7.91 32.91
MTD 35.19
On 2026-05-15		 30.86
On 2026-05-12		 -0.59 -1.69 34.81
On 2026-05-01		 30.86
On 2026-05-12		 -11.35 32.87
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,779
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,677
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,861,742
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,645
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,519,291
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,912,311
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.11 +0.46
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.28 +0.29 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.39 +0.53 +2.54
 
Recent
Ticker Last Chg %Chg Volume
BMY

Bristol-Myers Squibb

57.00 +0.23 +0.41 10,733,041
CVLG

Covenant Logistics Group Inc.

34.27 +0.16 +0.47 233,523