CVLG | COVENANT LOG GRP-A | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

COVENANT LOG GRP-A (CVLG)

NYSE

$35.63$0.00 (0.00%)

Price as of Sep 11, 2026 7:30 PM EDT

$736.7M
Market Cap
56.09%
1-Year Change
Trucking
Industry

1 Month
+6.99%

Low Price$33.42

High Price$35.63
3 Months
-22.92%

Low Price$33.30

High Price$49.78
1 Year
+56.09%

Low Price$17.90

High Price$49.78

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/26/2026	43.91	44.96	43.52	44.92	+2.72%	569,282
06/25/2026	43.32	44.41	43.18	43.73	+2.34%	123,029
06/24/2026	43.53	43.67	42.22	42.73	-0.63%	204,879
06/23/2026	43.09	43.62	42.62	43.00	-0.55%	141,496
06/22/2026	42.88	44.35	42.75	43.24	+1.64%	137,272
06/18/2026	42.86	43.19	42.18	42.54	+0.85%	217,464
06/17/2026	43.93	43.93	41.91	42.18	-4.34%	193,956
06/16/2026	45.27	45.27	43.33	44.10	-1.38%	155,131
06/15/2026	45.47	45.62	43.44	44.72	-1.41%	257,334
06/12/2026	46.49	46.98	45.24	45.36	-1.88%	186,560
06/11/2026	44.23	46.25	44.23	46.23	+5.80%	169,315
06/10/2026	44.17	45.57	43.00	43.69	-2.88%	268,230
06/09/2026	44.91	45.67	43.79	44.99	+1.24%	229,452
06/08/2026	43.64	44.98	43.59	44.44	+2.32%	188,412
06/05/2026	43.13	44.11	42.59	43.43	+0.86%	179,010
06/05/2026	$0.07 Dividend
06/04/2026	42.81	43.46	42.20	43.06	+2.51%	230,264
06/03/2026	41.75	42.73	41.16	42.01	+0.60%	181,496
06/02/2026	40.88	41.81	40.29	41.76	+2.00%	287,066
06/01/2026	39.02	41.07	38.41	40.94	+3.50%	243,058
05/29/2026	39.21	39.71	38.93	39.56	+0.38%	185,904
05/28/2026	38.94	39.85	38.23	39.41	-0.10%	142,937
05/27/2026	39.13	39.64	38.80	39.45	+1.90%	337,437
05/26/2026	37.68	38.93	37.49	38.71	+3.85%	212,907
05/22/2026	37.07	37.86	36.85	37.27	+0.11%	126,408
05/21/2026	36.29	37.25	35.60	37.23	+1.36%	134,751
05/20/2026	35.87	36.78	35.77	36.74	+3.36%	165,972
05/19/2026	34.80	36.32	34.17	35.54	+1.13%	236,093
05/18/2026	34.12	35.70	34.12	35.14	+2.92%	229,567
05/15/2026	33.63	35.06	33.37	34.14	+0.47%	233,668
05/14/2026	31.96	34.12	30.82	33.99	+6.76%	424,050
05/13/2026	31.56	32.22	31.44	31.83	+0.98%	118,536
05/12/2026	32.64	32.64	30.75	31.52	-2.94%	128,584
05/11/2026	33.20	33.39	32.15	32.48	-1.95%	112,768
05/08/2026	33.31	33.31	32.75	33.13	+0.21%	120,115
05/07/2026	32.94	33.19	32.40	33.06	+1.41%	124,226
05/06/2026	32.96	33.23	32.56	32.60	+0.40%	186,648
05/05/2026	31.78	32.48	31.78	32.47	+3.20%	111,549
05/04/2026	33.07	33.15	31.21	31.46	-6.24%	347,233
05/01/2026	34.66	34.68	33.13	33.56	-3.38%	185,839
04/30/2026	34.62	35.18	34.05	34.73	+0.06%	194,484
04/29/2026	34.63	35.78	34.08	34.71	-0.43%	189,806
04/28/2026	34.71	35.14	34.42	34.86	+0.11%	198,077
04/27/2026	34.12	35.39	34.12	34.82	+2.58%	221,007
04/24/2026	29.93	34.04	29.93	33.95	+9.23%	367,627