Covenant Logistics Group Inc. Class A Common Stockのデータ

Covenant Logistics Group Inc. Class A Common Stockの基本情報

名前 Covenant Logistics Group Inc. Class A Common Stock
ティッカー CVLG
国 United States
上場年 nan
セクター Transportation

Covenant Logistics Group Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.68 18.19 18.39 18.46 141400.0 18.46
2021-02-12 18.26 17.8 18.07 18.21 51300.0 18.21
2021-02-11 18.48 17.82 18.25 18.2 134800.0 18.2
2021-02-10 18.58 17.86 18.24 18.25 111100.0 18.25
2021-02-09 18.2 17.19 17.42 18.16 253800.0 18.16
2021-02-08 17.38 16.76 16.86 17.38 178800.0 17.38
2021-02-05 16.97 16.42 16.53 16.72 113200.0 16.72
2021-02-04 16.74 16.02 16.21 16.39 86700.0 16.39
2021-02-03 16.43 15.89 16.05 15.97 82500.0 15.97
2021-02-02 16.43 15.71 15.82 16.1 175200.0 16.1
2021-02-01 15.8 14.99 15.15 15.6 158800.0 15.6
2021-01-29 15.85 14.81 15.14 15.09 210500.0 15.09
2021-01-28 15.74 14.95 15.74 15.1 177200.0 15.1
2021-01-27 16.04 14.81 15.0 15.69 245600.0 15.69
2021-01-26 15.78 14.09 14.4 14.87 236700.0 14.87
2021-01-25 16.77 15.45 16.6 15.97 255000.0 15.97
2021-01-22 16.23 15.53 16.23 16.0 113400.0 16.0
2021-01-21 17.28 15.59 15.87 16.31 129000.0 16.31
2021-01-20 16.31 15.34 15.6 15.85 46100.0 15.85
2021-01-19 16.16 15.51 15.89 15.7 48500.0 15.7
2021-01-15 16.02 15.4 15.82 15.79 36300.0 15.79
2021-01-14 16.49 15.58 15.63 15.96 60000.0 15.96
2021-01-13 16.1 15.3 16.1 15.55 36000.0 15.55
2021-01-12 16.17 15.5 15.68 16.13 48100.0 16.13
2021-01-11 15.75 15.4 15.71 15.65 45300.0 15.65
2021-01-08 16.04 15.56 15.75 15.77 97400.0 15.77
2021-01-07 15.77 14.63 14.63 15.73 89600.0 15.73
2021-01-06 16.0 15.07 15.07 15.6 110100.0 15.6
2021-01-05 15.55 14.37 14.45 14.91 89800.0 14.91
2021-01-04 15.14 14.33 14.75 14.36 62600.0 14.36
2020-12-31 15.33 14.81 15.33 14.81 52100.0 14.81
2020-12-30 15.45 14.99 15.24 15.31 43600.0 15.31
2020-12-29 15.66 14.9 15.07 15.23 65900.0 15.23
2020-12-28 15.48 14.81 15.42 14.91 76300.0 14.91
2020-12-24 15.64 15.26 15.64 15.4 21400.0 15.4
2020-12-23 15.95 15.22 15.34 15.77 148400.0 15.77
2020-12-22 15.83 15.18 15.79 15.22 75900.0 15.22
2020-12-21 15.95 15.35 15.56 15.49 116400.0 15.49
2020-12-18 16.45 15.71 16.07 15.81 117600.0 15.81
2020-12-17 16.45 15.91 16.3 16.21 73500.0 16.21
2020-12-16 16.45 16.03 16.18 16.22 84900.0 16.22
2020-12-15 16.32 15.57 15.83 16.18 104900.0 16.18
2020-12-14 16.98 15.55 16.98 15.58 88200.0 15.58
2020-12-11 16.97 16.33 16.42 16.66 62700.0 16.66
2020-12-10 17.05 16.45 16.7 16.71 73800.0 16.71
2020-12-09 17.87 16.7 17.87 16.71 73100.0 16.71
2020-12-08 17.89 17.14 17.14 17.45 83600.0 17.45
2020-12-07 17.56 16.93 17.56 17.34 56000.0 17.34
2020-12-04 17.76 16.99 17.55 17.55 70700.0 17.55
2020-12-03 18.49 17.33 18.18 17.43 68600.0 17.43
2020-12-02 18.76 17.87 18.49 18.19 103300.0 18.19
2020-12-01 19.17 18.42 18.74 18.62 74500.0 18.62
2020-11-30 18.83 18.11 18.66 18.49 312000.0 18.49
2020-11-27 18.98 18.2 18.51 18.72 47200.0 18.72
2020-11-25 18.72 18.09 18.29 18.51 150500.0 18.51
2020-11-24 18.5 17.28 17.59 18.48 151000.0 18.48
2020-11-23 18.19 17.26 17.78 17.34 117700.0 17.34
2020-11-20 17.74 17.06 17.33 17.47 66100.0 17.47
2020-11-19 17.67 16.93 17.46 17.46 52900.0 17.46
2020-11-18 18.01 17.37 17.52 17.39 94600.0 17.39
2020-11-17 17.65 16.38 17.25 17.38 92400.0 17.38
2020-11-16 17.28 16.49 16.59 17.12 108600.0 17.12
2020-11-13 16.35 15.56 15.56 16.2 66200.0 16.2
2020-11-12 15.77 15.04 15.54 15.39 86900.0 15.39
2020-11-11 16.53 15.42 16.53 15.77 72900.0 15.77
2020-11-10 16.69 15.45 15.57 16.51 91100.0 16.51
2020-11-09 16.07 14.97 15.71 15.45 133600.0 15.45
2020-11-06 15.4 14.54 15.37 15.0 86400.0 15.0
2020-11-05 15.76 15.22 15.5 15.36 199600.0 15.36
2020-11-04 17.03 15.21 16.98 15.34 195000.0 15.34
2020-11-03 16.58 15.21 15.37 16.46 303300.0 16.46
2020-11-02 15.01 13.35 13.81 14.64 237200.0 14.64
2020-10-30 14.01 13.23 13.99 13.77 241500.0 13.77
2020-10-29 14.55 13.66 13.68 14.18 161700.0 14.18
2020-10-28 14.92 13.58 14.45 13.68 206000.0 13.68
2020-10-27 17.01 15.05 17.01 15.44 390400.0 15.44
2020-10-26 17.75 16.61 17.56 17.51 143500.0 17.51
2020-10-23 18.13 17.31 18.13 17.37 77700.0 17.37
2020-10-22 18.29 17.5 18.29 17.71 130800.0 17.71
2020-10-21 18.77 17.9 18.24 18.29 79100.0 18.29
2020-10-20 18.31 17.45 17.49 18.21 129300.0 18.21
2020-10-19 18.4 17.32 18.35 17.4 91600.0 17.4
2020-10-16 19.91 18.22 19.91 18.27 165100.0 18.27
2020-10-15 20.02 18.26 18.26 19.94 180900.0 19.94
2020-10-14 18.48 17.67 17.86 18.03 34700.0 18.03
2020-10-13 18.47 17.57 18.34 17.91 49200.0 17.91
2020-10-12 18.7 17.51 17.87 18.34 71900.0 18.34
2020-10-09 18.45 17.71 18.44 17.86 60200.0 17.86
2020-10-08 18.71 18.0 18.26 18.34 57600.0 18.34
2020-10-07 18.24 17.45 17.71 18.04 82900.0 18.04
2020-10-06 18.19 17.51 17.96 17.52 55100.0 17.52
2020-10-05 18.23 17.4 17.76 17.83 52900.0 17.83
2020-10-02 17.76 16.53 16.95 17.57 53400.0 17.57
2020-10-01 17.57 16.95 17.37 17.23 74600.0 17.23
2020-09-30 17.97 17.44 17.87 17.49 161000.0 17.49
2020-09-29 18.43 17.66 18.17 17.74 182900.0 17.74
2020-09-28 18.44 17.17 17.19 18.1 191400.0 18.1
2020-09-25 17.38 16.89 16.95 16.93 168200.0 16.93
2020-09-24 18.3 16.57 16.84 16.81 292300.0 16.81
2020-09-23 16.35 15.28 15.28 16.11 105500.0 16.11
2020-09-22 15.93 15.33 15.88 15.36 112000.0 15.36
2020-09-21 15.93 15.01 15.76 15.67 141400.0 15.67
2020-09-18 16.96 15.9 16.82 16.33 381100.0 16.33
2020-09-17 16.78 16.0 16.44 16.54 144600.0 16.54
2020-09-16 17.73 16.43 17.46 16.67 188500.0 16.67
2020-09-15 17.57 17.08 17.25 17.45 78200.0 17.45
2020-09-14 17.13 16.11 16.42 17.09 164400.0 17.09
2020-09-11 17.34 16.28 17.19 16.31 68800.0 16.31
2020-09-10 17.8 16.86 17.71 17.14 76900.0 17.14
2020-09-09 17.83 17.24 17.34 17.61 63400.0 17.61
2020-09-08 17.52 17.0 17.52 17.16 148000.0 17.16
2020-09-04 18.31 17.29 18.17 17.84 62200.0 17.84
2020-09-03 18.42 17.84 18.28 18.0 83600.0 18.0
2020-09-02 18.74 18.11 18.74 18.45 114800.0 18.45
2020-09-01 19.07 18.13 18.21 18.9 95300.0 18.9
2020-08-31 18.48 18.03 18.36 18.33 195800.0 18.33
2020-08-28 18.92 18.35 18.62 18.46 79400.0 18.46
2020-08-27 18.85 18.19 18.85 18.38 102200.0 18.38
2020-08-26 19.15 18.7 18.84 18.81 53400.0 18.81
2020-08-25 19.91 18.78 19.91 18.86 108100.0 18.86
2020-08-24 19.94 19.6 19.65 19.91 127000.0 19.91
2020-08-21 19.84 19.25 19.25 19.52 134100.0 19.52
2020-08-20 19.51 18.8 19.36 19.05 71900.0 19.05
2020-08-19 20.58 19.57 20.01 19.62 118800.0 19.62
2020-08-18 20.16 19.65 20.0 20.11 82000.0 20.11
2020-08-17 20.7 19.99 20.16 20.11 144000.0 20.11
2020-08-14 20.7 19.32 19.32 20.44 143700.0 20.44
2020-08-13 19.99 19.26 19.56 19.42 150100.0 19.42
2020-08-12 20.41 18.86 18.9 19.63 204100.0 19.63
2020-08-11 18.45 16.58 16.64 18.34 193700.0 18.34
2020-08-10 18.56 16.1 17.4 16.77 303400.0 16.77
2020-08-07 17.36 16.51 16.62 17.29 57300.0 17.29
2020-08-06 17.73 16.7 17.31 16.86 85900.0 16.86
2020-08-05 17.61 17.26 17.39 17.43 64600.0 17.43
2020-08-04 17.64 16.48 16.48 17.3 102700.0 17.3
2020-08-03 17.21 15.95 16.91 16.64 196000.0 16.64
2020-07-31 18.03 16.8 17.97 16.85 113200.0 16.85
2020-07-30 18.03 17.1 17.1 18.03 179300.0 18.03
2020-07-29 17.7 16.17 16.17 17.42 335100.0 17.42
2020-07-28 16.78 16.15 16.18 16.17 126300.0 16.17
2020-07-27 17.24 16.18 16.77 16.27 275900.0 16.27
2020-07-24 17.34 16.72 17.02 16.81 99400.0 16.81
2020-07-23 17.41 16.59 17.12 17.03 138800.0 17.03
2020-07-22 18.28 17.23 17.64 17.37 371800.0 17.37
2020-07-21 17.65 17.25 17.3 17.6 345500.0 17.6
2020-07-20 17.58 17.12 17.43 17.33 94100.0 17.33
2020-07-17 17.68 17.12 17.15 17.45 210200.0 17.45
2020-07-16 17.18 16.46 16.81 17.11 165300.0 17.11
2020-07-15 17.14 16.13 16.3 16.96 261000.0 16.96
2020-07-14 16.47 15.85 15.92 15.94 129900.0 15.94
2020-07-13 16.45 15.85 16.1 15.99 141400.0 15.99
2020-07-10 15.99 15.6 15.68 15.88 148800.0 15.88
2020-07-09 16.26 15.28 15.28 15.55 257500.0 15.55
2020-07-08 15.4 14.45 15.4 14.8 149000.0 14.8
2020-07-07 15.67 14.12 14.12 15.27 144800.0 15.27
2020-07-06 15.25 14.08 14.25 15.14 74500.0 15.14
2020-07-02 14.44 13.73 14.17 13.95 226700.0 13.95
2020-07-01 14.66 13.81 14.45 13.85 124400.0 13.85
2020-06-30 14.46 13.59 13.77 14.43 133600.0 14.43
2020-06-29 13.95 13.18 13.33 13.89 123300.0 13.89
2020-06-26 13.21 12.62 12.71 13.18 150600.0 13.18
2020-06-25 12.93 12.54 12.76 12.85 163300.0 12.85
2020-06-24 13.08 12.44 13.08 12.87 121300.0 12.87
2020-06-23 13.32 12.85 13.18 13.07 81300.0 13.07
2020-06-22 13.08 12.6 12.8 12.98 100700.0 12.98
2020-06-19 13.4 12.7 13.39 12.91 136400.0 12.91
2020-06-18 13.32 12.87 13.17 13.25 90100.0 13.25
2020-06-17 13.36 12.57 12.93 13.31 121100.0 13.31
2020-06-16 13.18 12.39 13.18 12.96 94500.0 12.96
2020-06-15 12.85 11.68 11.97 12.55 159900.0 12.55
2020-06-12 13.39 11.99 12.95 12.32 125500.0 12.32
2020-06-11 13.15 12.2 12.97 12.47 262000.0 12.47
2020-06-10 13.99 13.24 13.87 13.65 166800.0 13.65
2020-06-09 14.13 13.38 13.65 14.02 172000.0 14.02
2020-06-08 14.29 13.65 13.66 14.06 181200.0 14.06
2020-06-05 14.2 13.32 14.05 13.34 267800.0 13.34
2020-06-04 13.96 13.11 13.14 13.49 244400.0 13.49
2020-06-03 13.68 12.91 13.36 13.21 295900.0 13.21
2020-06-02 13.37 12.33 12.49 13.01 247900.0 13.01
2020-06-01 12.92 12.37 12.56 12.37 197000.0 12.37
2020-05-29 12.88 12.2 12.75 12.6 437100.0 12.6
2020-05-28 13.29 12.13 12.28 12.76 553000.0 12.76
2020-05-27 12.27 11.37 11.72 12.14 237000.0 12.14
2020-05-26 11.89 11.06 11.1 11.41 348100.0 11.41
2020-05-22 11.58 10.4 11.26 10.67 434400.0 10.67
2020-05-21 10.72 9.65 10.02 10.51 438300.0 10.51
2020-05-20 9.4 8.75 8.75 9.17 258800.0 9.17
2020-05-19 8.79 8.27 8.51 8.38 129400.0 8.38
2020-05-18 8.65 8.26 8.26 8.48 135600.0 8.48
2020-05-15 8.05 7.4 7.4 7.89 202800.0 7.89
2020-05-14 7.64 7.08 7.46 7.56 205300.0 7.56
2020-05-13 8.28 7.54 8.28 7.6 287900.0 7.6
2020-05-12 8.89 8.36 8.87 8.36 135400.0 8.36
2020-05-11 8.99 8.41 8.65 8.78 105200.0 8.78
2020-05-08 8.93 8.53 8.57 8.64 229600.0 8.64
2020-05-07 8.93 8.48 8.78 8.63 189500.0 8.63
2020-05-06 8.86 8.52 8.86 8.58 97100.0 8.58
2020-05-05 9.28 8.54 9.2 8.76 209200.0 8.76
2020-05-04 9.08 8.51 8.82 9.03 168800.0 9.03
2020-05-01 9.01 8.55 8.69 9.0 134200.0 9.0
2020-04-30 9.29 8.79 9.28 8.88 217900.0 8.88
2020-04-29 9.73 8.83 8.83 9.5 304700.0 9.5
2020-04-28 8.85 8.23 8.57 8.51 155000.0 8.51
2020-04-27 8.44 7.44 7.5 8.32 242000.0 8.32
2020-04-24 7.53 6.96 7.22 7.41 169800.0 7.41
2020-04-23 7.51 7.03 7.25 7.09 360000.0 7.09
2020-04-22 7.51 7.03 7.43 7.15 107600.0 7.15
2020-04-21 7.46 7.09 7.37 7.27 105500.0 7.27
2020-04-20 8.43 7.36 8.21 7.5 270000.0 7.5
2020-04-17 8.7 7.96 8.48 8.23 225800.0 8.23
2020-04-16 7.99 6.64 7.12 7.93 741400.0 7.93
2020-04-15 7.3 6.87 7.13 7.06 131900.0 7.06
2020-04-14 7.85 7.29 7.75 7.37 218300.0 7.37
2020-04-13 8.32 7.32 8.32 7.55 154500.0 7.55
2020-04-09 8.89 8.22 8.35 8.23 244500.0 8.23
2020-04-08 8.42 7.64 7.98 8.07 190000.0 8.07
2020-04-07 8.1 7.46 7.67 7.87 237800.0 7.87
2020-04-06 7.6 6.64 6.64 7.5 285300.0 7.5
2020-04-03 7.35 6.54 7.22 6.61 252100.0 6.61
2020-04-02 7.72 7.16 7.47 7.24 250500.0 7.24
2020-04-01 8.49 7.47 8.49 7.49 211700.0 7.49
2020-03-31 9.26 8.59 9.01 8.67 171800.0 8.67
2020-03-30 9.61 8.93 9.57 9.0 233700.0 9.0
2020-03-27 9.89 8.72 9.5 9.7 210700.0 9.7
2020-03-26 11.37 9.83 10.85 9.88 232200.0 9.88
2020-03-25 11.23 10.26 10.58 10.41 217500.0 10.41
2020-03-24 10.73 9.91 10.19 10.61 254000.0 10.61
2020-03-23 9.92 9.24 9.34 9.59 215800.0 9.59
2020-03-20 10.97 9.05 10.87 9.3 312300.0 9.3
2020-03-19 11.56 10.36 10.51 10.95 233300.0 10.95
2020-03-18 12.15 10.1 11.2 10.55 317500.0 10.55
2020-03-17 12.24 10.48 10.61 11.79 389900.0 11.79
2020-03-16 11.17 10.04 10.46 10.42 281200.0 10.42
2020-03-13 10.75 10.08 10.64 10.73 221400.0 10.73
2020-03-12 10.63 9.85 10.1 9.93 171900.0 9.93
2020-03-11 11.34 10.91 11.27 11.14 169200.0 11.14
2020-03-10 11.79 10.78 11.07 11.69 209200.0 11.69
2020-03-09 11.29 10.37 11.21 10.5 230900.0 10.5
2020-03-06 12.38 11.72 12.06 12.0 248400.0 12.0
2020-03-05 13.01 12.6 12.6 12.65 146000.0 12.65
2020-03-04 13.2 12.48 12.73 13.19 154600.0 13.19
2020-03-03 12.45 11.8 12.04 12.34 182100.0 12.34
2020-03-02 12.15 11.39 12.15 12.04 183900.0 12.04
2020-02-28 12.19 11.54 11.6 12.1 225700.0 12.1
2020-02-27 12.95 12.1 12.65 12.11 303600.0 12.11
2020-02-26 13.92 12.89 13.86 13.03 186200.0 13.03
2020-02-25 14.98 13.64 14.97 13.78 223300.0 13.78
2020-02-24 15.5 14.94 15.22 14.97 191200.0 14.97
2020-02-21 15.9 15.16 15.44 15.75 151300.0 15.75
2020-02-20 15.55 14.53 14.55 15.51 184900.0 15.51
2020-02-19 14.7 13.9 13.93 14.58 211400.0 14.58
2020-02-18 13.93 13.42 13.54 13.93 144700.0 13.93