CVLG
COVENANT LOG GRP-A (CVLG)
NYSE
$43.08-$0.25 (-0.58%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $887.0M
    Market Cap
  • 86.91%
    1-Year Change
  • Trucking
    Industry
  • 1 Month
    +16.01%
    Low Price$38.85
    High Price$46.32
  • 3 Months
    +71.54%
    Low Price$26.58
    High Price$46.32
  • 1 Year
    +86.91%
    Low Price$18.07
    High Price$46.32
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
42.97
44.44
42.84
43.33
+1.64%
137,272
06/18/2026
42.95
43.28
42.27
42.63
+0.85%
217,464
06/17/2026
44.02
44.02
42.00
42.27
-4.34%
193,956
06/16/2026
45.36
45.36
43.42
44.19
-1.38%
155,131
06/15/2026
45.56
45.71
43.53
44.81
-1.41%
257,334
06/12/2026
46.58
47.08
45.33
45.45
-1.88%
186,560
06/11/2026
44.32
46.34
44.32
46.32
+5.80%
169,315
06/10/2026
44.26
45.67
43.09
43.78
-2.88%
268,230
06/09/2026
45.00
45.76
43.88
45.08
+1.24%
229,452
06/08/2026
43.73
45.07
43.68
44.53
+2.32%
188,412
06/05/2026
43.22
44.20
42.68
43.52
+0.86%
179,010
06/05/2026
$0.07 Dividend
06/04/2026
42.90
43.55
42.28
43.15
+2.51%
230,264
06/03/2026
41.83
42.82
41.24
42.09
+0.60%
181,496
06/02/2026
40.96
41.89
40.37
41.84
+2.00%
287,066
06/01/2026
39.10
41.15
38.49
41.02
+3.50%
243,058
05/29/2026
39.29
39.80
39.01
39.64
+0.38%
185,904
05/28/2026
39.02
39.94
38.31
39.49
-0.10%
142,937
05/27/2026
39.21
39.73
38.88
39.53
+1.90%
337,437
05/26/2026
37.76
39.01
37.57
38.79
+3.85%
212,907
05/22/2026
37.15
37.94
36.93
37.35
+0.11%
126,408
05/21/2026
36.36
37.33
35.67
37.31
+1.36%
134,751
05/20/2026
35.94
36.85
35.85
36.81
+3.36%
165,972
05/19/2026
34.87
36.39
34.24
35.61
+1.13%
236,093
05/18/2026
34.19
35.77
34.19
35.21
+2.92%
229,567
05/15/2026
33.70
35.13
33.44
34.21
+0.47%
233,668
05/14/2026
32.03
34.19
30.88
34.05
+6.76%
424,050
05/13/2026
31.63
32.29
31.51
31.90
+0.98%
118,536
05/12/2026
32.71
32.71
30.81
31.59
-2.94%
128,584
05/11/2026
33.27
33.46
32.21
32.55
-1.95%
112,768
05/08/2026
33.38
33.38
32.82
33.20
+0.21%
120,115
05/07/2026
33.01
33.26
32.47
33.13
+1.41%
124,226
05/06/2026
33.03
33.30
32.63
32.67
+0.40%
186,648
05/05/2026
31.85
32.55
31.85
32.54
+3.20%
111,549
05/04/2026
33.14
33.22
31.27
31.53
-6.24%
347,233
05/01/2026
34.73
34.75
33.20
33.63
-3.38%
185,839
04/30/2026
34.69
35.25
34.11
34.80
+0.06%
194,484
04/29/2026
34.70
35.85
34.14
34.78
-0.43%
189,806
04/28/2026
34.78
35.21
34.49
34.93
+0.11%
198,077
04/27/2026
34.19
35.46
34.19
34.89
+2.58%
221,007
04/24/2026
29.99
34.10
29.99
34.01
+9.23%
367,627
04/23/2026
31.41
31.76
30.81
31.14
+0.61%
227,791
04/23/2026
$0.26 Earnings
04/22/2026
31.28
31.46
30.55
30.95
-0.86%
187,598
04/21/2026
31.14
31.40
30.58
31.22
+0.55%
195,565
04/20/2026
30.34
31.31
30.34
31.05
+2.00%
244,136
04/17/2026
29.87
30.45
29.27
30.44
+4.42%
241,688
04/16/2026
28.06
29.27
27.93
29.15
+3.29%
177,353
04/15/2026
28.17
28.37
27.67
28.22
-0.81%
144,920
04/14/2026
28.85
29.00
28.37
28.45
-1.14%
95,851
04/13/2026
28.16
28.80
27.67
28.78
+1.37%
92,278
04/10/2026
28.87
28.95
28.34
28.39
-1.63%
66,473
04/09/2026
28.65
29.11
28.56
28.86
+0.31%
119,821
04/08/2026
28.91
29.33
28.19
28.77
+4.16%
250,383
04/07/2026
27.91
28.07
27.27
27.63
-1.07%
167,552
04/06/2026
27.82
28.11
27.45
27.92
-0.64%
110,065
04/02/2026
27.13
28.48
26.92
28.10
+1.77%
109,675
04/01/2026
27.38
28.08
27.36
27.62
+1.88%
82,349
03/31/2026
27.11
27.91
26.67
27.11
+1.27%
145,828
03/30/2026
26.71
27.02
26.41
26.77
+0.87%
96,815
03/27/2026
26.67
26.86
26.04
26.54
-1.99%
104,101
03/26/2026
27.07
27.60
26.82
27.08
-0.84%
127,475
03/25/2026
27.08
27.34
26.59
27.31
+2.78%
122,065
03/24/2026
25.82
26.97
25.80
26.57
+1.29%
163,397
03/23/2026
26.10
27.24
26.00
26.23
+3.83%
116,854
03/20/2026
25.49
25.49
24.70
25.26
+0.28%
188,555
03/19/2026
24.97
25.52
24.70
25.19
-0.20%
129,175
03/18/2026
25.03
25.49
24.51
25.24
+0.52%
174,570
03/17/2026
25.35
25.81
24.80
25.11
+0.68%
92,726
03/16/2026
25.10
25.32
24.59
24.94
+1.13%
133,706
03/13/2026
25.00
25.28
24.50
24.66
+0.28%
165,474
03/12/2026
25.14
25.72
24.38
24.59
-4.50%
191,861
03/11/2026
26.49
26.49
25.44
25.75
-2.31%
150,665
03/10/2026
26.44
27.18
26.34
26.36
-1.09%
126,226
03/09/2026
25.67
26.77
25.06
26.65
+1.44%
187,755
03/06/2026
27.95
27.95
26.13
26.27
-8.55%
210,215
03/06/2026
$0.07 Dividend
03/05/2026
29.71
30.14
28.62
28.72
-4.19%
88,776
03/04/2026
29.81
30.31
29.72
29.98
+2.07%
110,955
03/03/2026
28.74
29.63
28.40
29.37
-0.74%
78,500
03/02/2026
28.80
29.84
28.61
29.59
+0.92%
115,652
02/27/2026
28.80
29.51
28.62
29.32
+0.10%
102,359
02/26/2026
28.46
29.79
28.35
29.29
+4.48%
105,570
02/25/2026
28.37
28.44
27.73
28.04
-0.04%
85,207
02/24/2026
28.04
28.62
27.86
28.05
+0.39%
90,234
02/23/2026
29.16
29.19
27.67
27.94
-4.95%
154,701
02/20/2026
29.29
30.26
28.61
29.39
+0.37%
183,176
02/19/2026
29.37
29.74
29.12
29.28
-0.78%
206,374
02/18/2026
29.16
29.87
28.90
29.51
+0.30%
295,191
02/17/2026
28.69
29.87
28.68
29.42
+3.40%
312,185
02/13/2026
27.92
28.64
27.47
28.45
+1.75%
161,700
02/12/2026
29.18
29.29
26.34
27.97
-4.03%
306,187
02/11/2026
29.29
30.06
28.73
29.14
+0.07%
150,683
02/10/2026
28.27
29.62
28.20
29.12
+2.24%
242,053
02/09/2026
28.88
28.88
28.26
28.48
-1.75%
195,269
02/06/2026
28.69
29.23
28.63
28.99
+1.04%
152,920
02/05/2026
28.24
29.06
28.09
28.69
+0.84%
148,741
02/04/2026
27.87
28.59
27.58
28.45
+2.84%
197,870
02/03/2026
26.87
27.70
26.87
27.67
+2.55%
191,117
02/02/2026
24.63
27.10
24.63
26.98
+10.12%
282,467