Covenant Logistics Group, Inc. ( CVLG) - Price History
Monthly price history for CVLG (Covenant Logistics Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $35.63 | $35.63 |
| August 2026 | $35.35 | $35.35 |
| July 2026 | $35.52 | $35.52 |
| June 2026 | $44.18 | $44.18 |
| May 2026 | $39.64 | $39.70 |
| April 2026 | $34.80 | $34.86 |
| March 2026 | $27.11 | $27.15 |
| February 2026 | $29.32 | $29.44 |
| January 2026 | $24.50 | $24.60 |
| December 2025 | $21.95 | $22.04 |
| November 2025 | $19.80 | $19.94 |
| October 2025 | $20.02 | $20.17 |
| September 2025 | $21.50 | $21.66 |
| August 2025 | $23.88 | $24.13 |
| July 2025 | $23.90 | $24.15 |
| June 2025 | $23.86 | $24.11 |
| May 2025 | $22.40 | $22.70 |
| April 2025 | $19.64 | $19.90 |
| March 2025 | $21.91 | $22.20 |
| February 2025 | $24.77 | $25.17 |
| January 2025 | $27.27 | $27.71 |
| December 2024 | $26.82 | $54.51 |
| November 2024 | $28.52 | $58.08 |
| October 2024 | $24.85 | $50.60 |
| September 2024 | $25.95 | $52.84 |
| August 2024 | $25.81 | $52.67 |
| July 2024 | $27.42 | $55.95 |
| June 2024 | $24.15 | $49.29 |
| May 2024 | $23.24 | $47.53 |
| April 2024 | $22.09 | $45.19 |
| March 2024 | $22.66 | $46.36 |
| February 2024 | $23.80 | $48.68 |
| January 2024 | $23.58 | $48.34 |
| December 2023 | $22.46 | $46.04 |
| November 2023 | $20.76 | $42.57 |
| October 2023 | $19.21 | $39.49 |
| September 2023 | $21.33 | $43.85 |
| August 2023 | $23.92 | $49.17 |
| July 2023 | $26.58 | $54.76 |
| June 2023 | $21.28 | $43.83 |
| May 2023 | $18.48 | $38.17 |
| April 2023 | $19.07 | $39.39 |
| March 2023 | $17.14 | $35.42 |
| February 2023 | $16.72 | $34.65 |
| January 2023 | $16 | $33.16 |
| December 2022 | $16.68 | $34.57 |
| November 2022 | $18.49 | $38.39 |
| October 2022 | $18.22 | $37.84 |
| September 2022 | $13.82 | $28.70 |
| August 2022 | $13.50 | $28.12 |
| July 2022 | $16.07 | $33.47 |
| June 2022 | $12.05 | $25.09 |
| May 2022 | $10.86 | $22.67 |
| April 2022 | $9.84 | $20.54 |
| March 2022 | $10.31 | $21.53 |
| February 2022 | $10.75 | $22.51 |
| January 2022 | $10.37 | $21.72 |
| December 2021 | $12.62 | $26.43 |
| November 2021 | $11.97 | $25.07 |
| October 2021 | $13.56 | $28.40 |
| September 2021 | $13.20 | $27.65 |
| August 2021 | $11.63 | $24.36 |
| July 2021 | $10.03 | $21.01 |
| June 2021 | $9.88 | $20.68 |
| May 2021 | $10.75 | $22.51 |
| April 2021 | $10.27 | $21.51 |
| March 2021 | $9.83 | $20.59 |
| February 2021 | $8.68 | $18.18 |
| January 2021 | $7.21 | $15.09 |
| December 2020 | $7.07 | $14.81 |
| November 2020 | $8.83 | $18.49 |
| October 2020 | $6.58 | $13.77 |
| September 2020 | $8.35 | $17.49 |
| August 2020 | $8.75 | $18.33 |
| July 2020 | $8.05 | $16.85 |
| June 2020 | $6.89 | $14.43 |
| May 2020 | $6.02 | $12.60 |
| April 2020 | $4.24 | $8.88 |
| March 2020 | $4.14 | $8.67 |
| February 2020 | $5.78 | $12.10 |
| January 2020 | $6.06 | $12.69 |
| December 2019 | $6.18 | $12.93 |
| November 2019 | $6.41 | $13.43 |
| October 2019 | $7.34 | $15.37 |
| September 2019 | $7.85 | $16.44 |
| August 2019 | $6.87 | $14.38 |
| July 2019 | $8.05 | $16.85 |
| June 2019 | $7.02 | $14.71 |
| May 2019 | $7.17 | $15.02 |
| April 2019 | $9.33 | $19.53 |
| March 2019 | $9.06 | $18.98 |
| February 2019 | $10.89 | $22.81 |
| January 2019 | $11.26 | $23.58 |
| December 2018 | $9.17 | $19.20 |
| November 2018 | $10.88 | $22.78 |
| October 2018 | $11.95 | $25.03 |
| September 2018 | $13.88 | $29.06 |
| August 2018 | $14.26 | $29.87 |
| July 2018 | $13.84 | $28.98 |
| June 2018 | $15.04 | $31.50 |
| May 2018 | $14.36 | $30.08 |
| April 2018 | $13.25 | $27.75 |
| March 2018 | $14.24 | $29.83 |
| February 2018 | $12.33 | $25.82 |
| January 2018 | $14.01 | $29.33 |
| December 2017 | $13.72 | $28.73 |
| November 2017 | $14.31 | $29.96 |
| October 2017 | $14.18 | $29.70 |
| September 2017 | $13.84 | $28.98 |
| August 2017 | $11.47 | $24.01 |
| July 2017 | $8.95 | $18.75 |
| June 2017 | $8.37 | $17.53 |
| May 2017 | $8.80 | $18.42 |
| April 2017 | $8.94 | $18.73 |
| March 2017 | $8.98 | $18.80 |
| February 2017 | $9.57 | $20.04 |
| January 2017 | $10.28 | $21.53 |
| December 2016 | $9.24 | $19.34 |
| November 2016 | $9.90 | $20.73 |
| October 2016 | $7.64 | $15.99 |
| September 2016 | $9.23 | $19.33 |
| August 2016 | $9.21 | $19.28 |
| July 2016 | $10.76 | $22.53 |
| June 2016 | $8.63 | $18.07 |
| May 2016 | $10.19 | $21.34 |
| April 2016 | $9.51 | $19.91 |
| March 2016 | $11.55 | $24.19 |
| February 2016 | $10.58 | $22.16 |
| January 2016 | $9.33 | $19.53 |
| December 2015 | $9.02 | $18.89 |
| November 2015 | $10.03 | $21.01 |
| October 2015 | $9.22 | $19.30 |
| September 2015 | $8.58 | $17.97 |
| August 2015 | $11.26 | $23.59 |
| July 2015 | $11.28 | $23.61 |
| June 2015 | $11.97 | $25.06 |
| May 2015 | $14.76 | $30.91 |
| April 2015 | $14.55 | $30.47 |
| March 2015 | $15.84 | $33.16 |
| February 2015 | $15.21 | $31.85 |
| January 2015 | $13.51 | $28.30 |
| December 2014 | $12.95 | $27.11 |
| November 2014 | $12.55 | $26.28 |
| October 2014 | $9.90 | $20.74 |
| September 2014 | $8.88 | $18.59 |
| August 2014 | $6.64 | $13.90 |
| July 2014 | $5.68 | $11.89 |
| June 2014 | $6.15 | $12.88 |
| May 2014 | $5.08 | $10.64 |
| April 2014 | $4.90 | $10.25 |
| March 2014 | $4.82 | $10.10 |
| February 2014 | $4.76 | $9.96 |
| January 2014 | $4.18 | $8.76 |
| December 2013 | $3.92 | $8.21 |
| November 2013 | $3.92 | $8.22 |
| October 2013 | $3.12 | $6.53 |
| September 2013 | $3.03 | $6.34 |
| August 2013 | $2.56 | $5.35 |
| July 2013 | $3.06 | $6.41 |
| June 2013 | $2.98 | $6.24 |
| May 2013 | $2.69 | $5.64 |
| April 2013 | $2.60 | $5.44 |
| March 2013 | $2.88 | $6.04 |
| February 2013 | $2.81 | $5.89 |
| January 2013 | $3.01 | $6.31 |
| December 2012 | $2.64 | $5.53 |
| November 2012 | $2.45 | $5.13 |
| October 2012 | $2.22 | $4.64 |
| September 2012 | $2.20 | $4.60 |
| August 2012 | $2.34 | $4.91 |
| July 2012 | $2.37 | $4.97 |
| June 2012 | $1.79 | $3.74 |
| May 2012 | $1.80 | $3.77 |
| April 2012 | $1.58 | $3.31 |
| March 2012 | $1.53 | $3.20 |
| February 2012 | $1.55 | $3.25 |
| January 2012 | $1.58 | $3.30 |
| December 2011 | $1.42 | $2.97 |
| November 2011 | $1.47 | $3.07 |
| October 2011 | $1.53 | $3.21 |
| September 2011 | $1.74 | $3.65 |
| August 2011 | $2.32 | $4.86 |
| July 2011 | $2.80 | $5.87 |
| June 2011 | $3.70 | $7.75 |
| May 2011 | $4.38 | $9.17 |
| April 2011 | $4.58 | $9.59 |
| March 2011 | $4.42 | $9.25 |
| February 2011 | $4.16 | $8.70 |
| January 2011 | $4.28 | $8.97 |
| December 2010 | $4.62 | $9.68 |
| November 2010 | $4.06 | $8.50 |
| October 2010 | $3.50 | $7.32 |
| September 2010 | $3.57 | $7.47 |
| August 2010 | $3.19 | $6.68 |
| July 2010 | $4.48 | $9.39 |
| June 2010 | $3.23 | $6.76 |
| May 2010 | $3.28 | $6.88 |
| April 2010 | $3.53 | $7.40 |
| March 2010 | $2.88 | $6.03 |
| February 2010 | $2.19 | $4.59 |
| January 2010 | $1.72 | $3.60 |
| December 2009 | $2.01 | $4.21 |
| November 2009 | $2.04 | $4.27 |
| October 2009 | $2.41 | $5.04 |
| September 2009 | $2.34 | $4.91 |
| August 2009 | $2.33 | $4.87 |
| July 2009 | $2.22 | $4.66 |
| June 2009 | $2.63 | $5.50 |
| May 2009 | $1.48 | $3.09 |
| April 2009 | $1 | $2.09 |
| March 2009 | $0.94 | $1.96 |
| February 2009 | $0.92 | $1.93 |
| January 2009 | $0.87 | $1.82 |
| December 2008 | $0.96 | $2 |
| November 2008 | $0.71 | $1.49 |
| October 2008 | $1 | $2.09 |
| September 2008 | $1.38 | $2.88 |
| August 2008 | $2.11 | $4.42 |
| July 2008 | $2.44 | $5.10 |
| June 2008 | $1.60 | $3.35 |
| May 2008 | $2.26 | $4.74 |
| April 2008 | $2.74 | $5.73 |
| March 2008 | $2.48 | $5.19 |
| February 2008 | $3.76 | $7.87 |
| January 2008 | $3.95 | $8.27 |
| December 2007 | $3.21 | $6.72 |
| November 2007 | $3.41 | $7.15 |
| October 2007 | $3.62 | $7.58 |
| September 2007 | $3.22 | $6.75 |
| August 2007 | $3.04 | $6.36 |
| July 2007 | $4.08 | $8.54 |
| June 2007 | $5.44 | $11.40 |
| May 2007 | $5.35 | $11.20 |
| April 2007 | $5.10 | $10.67 |
| March 2007 | $5.26 | $11.02 |
| February 2007 | $5.52 | $11.57 |
| January 2007 | $5.58 | $11.69 |
| December 2006 | $5.44 | $11.40 |
| November 2006 | $5.83 | $12.20 |
| October 2006 | $5.96 | $12.49 |
| September 2006 | $5.83 | $12.21 |
| August 2006 | $6.28 | $13.16 |
| July 2006 | $6.26 | $13.12 |
| June 2006 | $7.27 | $15.22 |
| May 2006 | $6.26 | $13.10 |
| April 2006 | $6.61 | $13.84 |
| March 2006 | $6.97 | $14.60 |
| February 2006 | $7.40 | $15.50 |
| January 2006 | $7.29 | $15.26 |
| December 2005 | $6.68 | $13.98 |
| November 2005 | $5.55 | $11.63 |
| October 2005 | $5.09 | $10.65 |
| September 2005 | $5.78 | $12.10 |
| August 2005 | $6 | $12.57 |
| July 2005 | $6.45 | $13.50 |
| June 2005 | $6.30 | $13.20 |
| May 2005 | $6.63 | $13.88 |
| April 2005 | $6.41 | $13.42 |
| March 2005 | $8.40 | $17.60 |
| February 2005 | $9.88 | $20.70 |
| January 2005 | $9.91 | $20.75 |
| December 2004 | $9.94 | $20.82 |
| November 2004 | $9.18 | $19.22 |
| October 2004 | $8.27 | $17.32 |
| September 2004 | $9.23 | $19.32 |
| August 2004 | $9.31 | $19.50 |
| July 2004 | $8.44 | $17.68 |
| June 2004 | $8.16 | $17.09 |
| May 2004 | $7.48 | $15.67 |
| April 2004 | $8.40 | $17.60 |
| March 2004 | $8.61 | $18.03 |
| February 2004 | $8.59 | $17.99 |
| January 2004 | $8.43 | $17.66 |
| December 2003 | $9.08 | $19.01 |
| November 2003 | $8.98 | $18.80 |
| October 2003 | $9.03 | $18.91 |
| September 2003 | $8.73 | $18.29 |
| August 2003 | $8.09 | $16.95 |
| July 2003 | $8.40 | $17.58 |
| June 2003 | $8.20 | $17.16 |
| May 2003 | $8.95 | $18.74 |
| April 2003 | $8.69 | $18.20 |
| March 2003 | $8.11 | $16.99 |
| February 2003 | $7.73 | $16.18 |
| January 2003 | $8.01 | $16.77 |
| December 2002 | $9.05 | $18.96 |
| November 2002 | $8.43 | $17.65 |
| October 2002 | $8.20 | $17.17 |
| September 2002 | $8.36 | $17.50 |
| August 2002 | $8.61 | $18.03 |
| July 2002 | $9.20 | $19.26 |
| June 2002 | $10.15 | $21.25 |
| May 2002 | $7.64 | $15.99 |
| April 2002 | $7.68 | $16.09 |
| March 2002 | $7 | $14.66 |
| February 2002 | $7.17 | $15.02 |
| January 2002 | $8 | $16.75 |
| December 2001 | $7.62 | $15.96 |
| November 2001 | $6.26 | $13.12 |
| October 2001 | $6.45 | $13.50 |
| September 2001 | $4.49 | $9.40 |
| August 2001 | $7.21 | $15.10 |
| July 2001 | $6.67 | $13.96 |
| June 2001 | $5.94 | $12.45 |
| May 2001 | $8.27 | $17.31 |
| April 2001 | $7.47 | $15.65 |
| March 2001 | $6.51 | $13.62 |
| February 2001 | $6.06 | $12.69 |
| January 2001 | $7.46 | $15.62 |
| December 2000 | $5.13 | $10.75 |
| November 2000 | $4.03 | $8.44 |
| October 2000 | $4.33 | $9.06 |
| September 2000 | $4.45 | $9.31 |
| August 2000 | $5.01 | $10.50 |
| July 2000 | $3.82 | $8 |
| June 2000 | $3.82 | $8 |
| May 2000 | $4.90 | $10.25 |
| April 2000 | $6.30 | $13.19 |
| March 2000 | $7.58 | $15.88 |
| February 2000 | $5.49 | $11.50 |
| January 2000 | $6.39 | $13.38 |
| December 1999 | $8.30 | $17.38 |
| November 1999 | $6.92 | $14.50 |
| October 1999 | $7.34 | $15.38 |
| September 1999 | $7.28 | $15.25 |
| August 1999 | $8.06 | $16.88 |
| July 1999 | $8.42 | $17.62 |
| June 1999 | $7.52 | $15.75 |
| May 1999 | $5.73 | $12 |
| April 1999 | $6.57 | $13.75 |
| March 1999 | $7.10 | $14.88 |
| February 1999 | $8.66 | $18.12 |
| January 1999 | $9.07 | $19 |
| December 1998 | $8.54 | $17.88 |
| November 1998 | $8.30 | $17.38 |
| October 1998 | $7.22 | $15.12 |
| September 1998 | $5.43 | $11.38 |
| August 1998 | $6.03 | $12.62 |
| July 1998 | $7.88 | $16.50 |
| June 1998 | $9.31 | $19.50 |
| May 1998 | $7.82 | $16.38 |
| April 1998 | $9.10 | $19.06 |
| March 1998 | $10.46 | $21.91 |
| February 1998 | $9.97 | $20.88 |
| January 1998 | $7.34 | $15.38 |
| December 1997 | $7.28 | $15.25 |
| November 1997 | $7.64 | $16 |
| October 1997 | $7.88 | $16.50 |
| September 1997 | $8.60 | $18 |
| August 1997 | $8.12 | $17 |
| July 1997 | $9.07 | $19 |
| June 1997 | $7.82 | $16.38 |
| May 1997 | $7.22 | $15.12 |
| April 1997 | $6.57 | $13.75 |
| March 1997 | $6.74 | $14.12 |
| February 1997 | $6.74 | $14.12 |
| January 1997 | $6.57 | $13.75 |
| December 1996 | $6.86 | $14.38 |
| November 1996 | $7.28 | $15.25 |
| October 1996 | $7.70 | $16.12 |
| September 1996 | $9.19 | $19.25 |
| August 1996 | $8.72 | $18.25 |
| July 1996 | $8.95 | $18.75 |
| June 1996 | $8.12 | $17 |
| May 1996 | $7.34 | $15.38 |
| April 1996 | $8.30 | $17.38 |
| March 1996 | $7.76 | $16.25 |
| February 1996 | $6.92 | $14.50 |
| January 1996 | $6.45 | $13.50 |
| December 1995 | $5.73 | $12 |
| November 1995 | $6.33 | $13.25 |
| October 1995 | $6.09 | $12.75 |
| September 1995 | $7.01 | $14.69 |
| August 1995 | $7.64 | $16 |
| July 1995 | $6.57 | $13.75 |
| June 1995 | $6.21 | $13 |
| May 1995 | $7.16 | $15 |
| April 1995 | $7.28 | $15.25 |
| March 1995 | $7.76 | $16.25 |
| February 1995 | $9.07 | $19 |
| January 1995 | $8.48 | $17.75 |
| December 1994 | $9.31 | $19.50 |
| November 1994 | $8.24 | $17.25 |
| October 1994 | $9.07 | $19 |
CVLG
Price: $35.63
52 week price:
Dividend Yield: 0.84%
5-year range yield:
Forward Dividend Yield: 0.79%
Payout Ratio: 14.57%
Payout Ratio Range:
Dividend Per Share: 0.28 USD
Earnings Per Share: 0.05 USD
P/E Ratio: 705.60
Exchange: NYQ
Sector: Industrials
Industry: Trucking
Country: United States
Volume: 6462
Market Capitalization: 842.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 5
DGR3: 30.00%