XNYS
Datos históricos de Covenant Logistics Group, Inc.
Covenant Logistics Group, Inc. · CVLG
$31.95
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:05:49 UTC
- Variación en el periodo
- +55.55%
- Máximo
- US$49.88
- 21 de julio de 2026
- Mínimo
- US$18.00
- 20 de noviembre de 2025
- Volumen medio diario
- 0.17 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 32.48 | 32.75 | 31.85 | 31.95 | −2.32% | 89,284.96 |
| 8 oct 2026 | 32.64 | 32.90 | 32.00 | 32.71 | +0.09% | 211,456.799 |
| 7 oct 2026 | 32.77 | 32.99 | 32.17 | 32.68 | −1.24% | 154,971.052 |
| 6 oct 2026 | 33.37 | 33.37 | 32.24 | 33.09 | −0.30% | 146,363.882 |
| 5 oct 2026 | 33.56 | 33.56 | 32.45 | 33.19 | −1.69% | 129,636.728 |
| 2 oct 2026 | 33.58 | 34.21 | 33.58 | 33.76 | +2.06% | 106,608.538 |
| 1 oct 2026 | 32.41 | 33.16 | 31.93 | 33.08 | +2.35% | 151,699.974 |
| 30 sep 2026 | 33.33 | 33.33 | 32.12 | 32.32 | −2.09% | 256,902.76 |
| 29 sep 2026 | 32.78 | 33.24 | 32.43 | 33.01 | +0.92% | 118,960.845 |
| 28 sep 2026 | 32.44 | 32.98 | 32.26 | 32.71 | +0.74% | 140,819.698 |
| 25 sep 2026 | 33.19 | 33.21 | 32.17 | 32.47 | −2.08% | 176,749.225 |
| 24 sep 2026 | 34.12 | 34.31 | 33.00 | 33.16 | −2.90% | 150,990.913 |
| 23 sep 2026 | 34.19 | 34.43 | 33.50 | 34.15 | −0.55% | 133,277.368 |
| 22 sep 2026 | 34.43 | 35.13 | 33.92 | 34.34 | +1.36% | 113,481.475 |
| 21 sep 2026 | 34.21 | 35.28 | 32.88 | 33.88 | +0.24% | 173,307.287 |
| 18 sep 2026 | 34.00 | 34.33 | 33.26 | 33.80 | −0.59% | 222,270.009 |
| 17 sep 2026 | 35.08 | 35.21 | 33.78 | 34.00 | −1.13% | 235,896.141 |
| 16 sep 2026 | 35.35 | 35.54 | 33.84 | 34.39 | −4.60% | 504,293.441 |
| 15 sep 2026 | 36.09 | 36.64 | 35.35 | 36.05 | +0.31% | 236,669.479 |
| 14 sep 2026 | 35.18 | 36.24 | 35.03 | 35.94 | +0.87% | 290,856.491 |
| 11 sep 2026 | 35.94 | 35.99 | 34.82 | 35.63 | +1.02% | 239,403.319 |
| 10 sep 2026 | 35.44 | 35.93 | 34.87 | 35.27 | −0.73% | 238,566.012 |
| 9 sep 2026 | 35.16 | 35.59 | 34.81 | 35.53 | +0.79% | 374,613.799 |
| 8 sep 2026 | 34.77 | 35.39 | 34.43 | 35.25 | +0.57% | 315,307.425 |
| 4 sep 2026 | 34.29 | 35.73 | 34.29 | 35.05 | +1.95% | 156,067.964 |
| 3 sep 2026 | 33.81 | 34.55 | 33.13 | 34.38 | +2.66% | 186,254.244 |
| 2 sep 2026 | 34.33 | 34.66 | 33.49 | 33.49 | −2.05% | 290,672.068 |
| 1 sep 2026 | 35.08 | 35.32 | 33.28 | 34.19 | −3.28% | 381,284.001 |
| 31 ago 2026 | 34.94 | 35.38 | 34.46 | 35.35 | +1.06% | 119,613.251 |
| 28 ago 2026 | 35.81 | 35.93 | 34.75 | 34.98 | −1.55% | 129,604.036 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.