CVLG | COVENANT LOG GRP-A | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

COVENANT LOG GRP-A (CVLG)

NYSE

$32.41-$0.41 (-1.25%)

Price as of Nov 13, 2026 12:44 PM EST

$679.4M
Market Cap
72.36%
1-Year Change
Trucking
Industry

1 Month
+3.11%

Low Price$28.82

High Price$33.88
3 Months
-3.53%

Low Price$28.82

High Price$36.05
1 Year
+72.36%

Low Price$17.90

High Price$49.78

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	33.45	33.92	32.68	32.82	-1.88%	170,617
11/11/2026	32.68	33.72	32.46	33.45	+2.17%	189,383
11/10/2026	32.22	33.01	32.22	32.74	+0.28%	138,467
11/09/2026	32.17	33.10	31.54	32.65	+3.49%	242,544
11/06/2026	32.20	32.54	31.23	31.55	-2.53%	272,941
11/05/2026	33.88	34.38	31.96	32.37	-4.46%	306,742
11/04/2026	34.34	34.73	33.12	33.88	+1.13%	288,571
11/03/2026	33.18	34.09	32.92	33.50	+0.09%	273,655
11/02/2026	31.11	33.67	31.11	33.47	+8.25%	441,509
10/30/2026	33.09	33.09	30.39	30.92	+7.29%	353,750
10/29/2026	29.40	29.47	28.39	28.82	-0.52%	216,982
10/29/2026	$0.50 Earnings
10/28/2026	30.00	30.00	28.57	28.97	-3.21%	202,793
10/27/2026	29.03	30.18	28.75	29.93	+3.10%	233,087
10/26/2026	29.51	29.66	28.88	29.03	-0.55%	178,207
10/23/2026	29.34	29.65	28.34	29.19	-1.95%	207,268
10/22/2026	29.74	30.48	29.57	29.77	-0.43%	244,367
10/21/2026	29.58	30.09	29.43	29.90	+1.94%	146,344
10/20/2026	29.00	29.96	28.72	29.33	+0.58%	164,584
10/19/2026	31.01	31.01	29.06	29.16	-5.08%	172,921
10/16/2026	30.94	31.33	30.36	30.72	-0.29%	132,162
10/15/2026	30.88	31.18	30.53	30.81	+0.52%	162,117
10/14/2026	30.99	31.35	30.35	30.65	-2.54%	229,700
10/13/2026	31.95	31.96	30.95	31.45	-1.19%	116,688
10/12/2026	31.92	32.36	31.61	31.83	-0.38%	135,697
10/09/2026	32.48	32.75	31.85	31.95	-2.32%	89,284
10/08/2026	32.64	32.90	32.00	32.71	+0.09%	211,456
10/07/2026	32.77	32.99	32.17	32.68	-1.24%	154,908
10/06/2026	33.37	33.37	32.24	33.09	-0.30%	145,062
10/05/2026	33.56	33.56	32.45	33.19	-1.69%	129,630
10/02/2026	33.58	34.21	33.58	33.76	+2.06%	106,230
10/01/2026	32.41	33.16	31.93	33.08	+2.35%	151,154
09/30/2026	33.33	33.33	32.12	32.32	-2.09%	256,786
09/29/2026	32.78	33.24	32.43	33.01	+0.92%	118,372
09/28/2026	32.44	32.98	32.26	32.71	+0.74%	140,819
09/25/2026	33.19	33.21	32.17	32.47	-2.08%	176,749
09/24/2026	34.12	34.31	33.00	33.16	-2.90%	150,990
09/23/2026	34.19	34.43	33.50	34.15	-0.55%	133,293
09/22/2026	34.43	35.13	33.92	34.34	+1.36%	113,481
09/21/2026	34.21	35.28	32.88	33.88	+0.24%	173,307
09/18/2026	34.00	34.33	33.26	33.80	-0.59%	222,270
09/17/2026	35.08	35.21	33.78	34.00	-1.13%	235,896
09/16/2026	35.35	35.54	33.84	34.39	-4.60%	504,293
09/15/2026	36.09	36.64	35.35	36.05	+0.31%	236,669
09/14/2026	35.18	36.24	35.03	35.94	+0.87%	290,856
09/11/2026	35.94	35.99	34.82	35.63	+1.02%	239,403
09/10/2026	35.44	35.93	34.87	35.27	-0.73%	238,566
09/09/2026	35.16	35.59	34.81	35.53	+0.79%	372,967
09/08/2026	34.77	35.39	34.43	35.25	+0.57%	315,207
09/04/2026	34.29	35.73	34.29	35.05	+2.16%	156,067
09/04/2026	$0.07 Dividend
09/03/2026	33.74	34.47	33.06	34.31	+2.66%	186,230
09/02/2026	34.26	34.59	33.42	33.42	-2.05%	290,672
09/01/2026	35.01	35.25	33.21	34.12	-3.28%	381,284
08/31/2026	34.87	35.31	34.39	35.28	+1.06%	119,629
08/28/2026	35.74	35.86	34.68	34.91	-1.55%	129,604
08/27/2026	35.40	36.06	34.99	35.46	-0.03%	190,627
08/26/2026	34.98	35.55	34.70	35.47	+1.34%	170,658
08/25/2026	34.63	35.02	33.93	35.00	+1.30%	166,992
08/24/2026	35.54	35.54	34.45	34.55	-1.65%	231,425
08/21/2026	35.13	35.37	34.40	35.13	+1.35%	201,554
08/20/2026	34.57	34.87	33.81	34.66	+1.40%	193,602
08/19/2026	34.31	34.72	33.62	34.18	+0.59%	175,375
08/18/2026	35.57	35.57	33.89	33.98	-3.92%	141,398
08/17/2026	34.83	35.47	34.83	35.37	+1.55%	117,504
08/14/2026	34.06	35.48	34.06	34.83	+0.66%	136,801
08/13/2026	34.46	35.32	34.33	34.60	+1.70%	131,365
08/12/2026	33.58	34.27	33.58	34.02	+2.16%	150,853
08/11/2026	33.68	34.16	32.91	33.30	-0.33%	171,464
08/10/2026	34.03	34.89	33.31	33.41	-3.38%	225,671
08/07/2026	34.68	35.13	34.51	34.58	-0.83%	221,627
08/06/2026	35.29	35.33	34.74	34.87	-2.32%	161,326
08/05/2026	35.70	36.21	35.42	35.70	-1.27%	237,209
08/04/2026	35.74	36.30	35.20	36.16	+2.69%	313,317
08/03/2026	34.96	36.53	34.27	35.21	-0.68%	348,467
07/31/2026	36.77	37.09	35.23	35.45	-3.61%	428,797
07/30/2026	42.03	42.96	35.56	36.77	-11.20%	636,386
07/29/2026	43.30	43.91	41.28	41.42	-4.38%	205,406
07/29/2026	$0.42 Earnings
07/28/2026	44.38	45.06	43.21	43.31	-3.45%	224,199
07/27/2026	46.88	48.07	43.56	44.86	-3.85%	253,141
07/24/2026	48.06	48.24	46.04	46.65	-3.07%	188,982
07/23/2026	49.04	49.04	47.22	48.13	-1.29%	129,291
07/22/2026	49.48	49.63	47.86	48.76	-2.04%	125,769
07/21/2026	48.77	49.78	48.40	49.78	+2.87%	151,647
07/20/2026	47.92	49.27	47.52	48.39	+2.43%	211,885
07/17/2026	47.47	48.06	46.40	47.24	-1.80%	177,058
07/16/2026	46.33	49.23	46.33	48.11	+5.06%	350,591
07/15/2026	47.28	47.73	45.67	45.80	-1.23%	200,732
07/14/2026	46.92	47.05	46.16	46.37	+0.52%	112,616
07/13/2026	46.14	47.07	45.38	46.13	+0.24%	160,137
07/10/2026	46.14	46.57	45.20	46.02	-0.84%	117,420
07/09/2026	45.98	47.14	45.98	46.41	+2.20%	160,704
07/08/2026	45.01	45.69	44.10	45.41	+3.06%	167,808
07/07/2026	44.00	44.19	43.40	44.06	+1.08%	108,443
07/06/2026	44.22	45.34	43.26	43.59	-0.59%	104,631
07/02/2026	44.82	45.38	43.22	43.85	-1.99%	144,850
07/01/2026	43.94	45.43	42.93	44.74	+1.47%	135,608
06/30/2026	44.93	45.18	43.69	44.09	-2.56%	96,843
06/29/2026	44.44	45.33	44.05	45.25	+0.73%	157,409