Covenant Logistics Group, Inc. ( CVLG) - Price History
Monthly price history for CVLG (Covenant Logistics Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| January 2025 | $28.28 | $28.28 |
| December 2024 | $54.51 | $54.51 |
| November 2024 | $58.08 | $58.08 |
| October 2024 | $50.60 | $50.60 |
| September 2024 | $52.84 | $52.84 |
| August 2024 | $52.56 | $52.67 |
| July 2024 | $55.83 | $55.95 |
| June 2024 | $49.18 | $49.29 |
| May 2024 | $47.32 | $47.53 |
| April 2024 | $44.99 | $45.19 |
| March 2024 | $46.15 | $46.36 |
| February 2024 | $48.46 | $48.68 |
| January 2024 | $48.02 | $48.34 |
| December 2023 | $45.73 | $46.04 |
| November 2023 | $42.28 | $42.57 |
| October 2023 | $39.12 | $39.48 |
| September 2023 | $43.44 | $43.85 |
| August 2023 | $48.72 | $49.17 |
| July 2023 | $54.13 | $54.76 |
| June 2023 | $43.33 | $43.83 |
| May 2023 | $37.62 | $38.17 |
| April 2023 | $38.83 | $39.39 |
| March 2023 | $34.91 | $35.42 |
| February 2023 | $34.05 | $34.65 |
| January 2023 | $32.58 | $33.16 |
| December 2022 | $33.97 | $34.57 |
| November 2022 | $37.64 | $38.39 |
| October 2022 | $37.10 | $37.84 |
| September 2022 | $28.14 | $28.70 |
| August 2022 | $27.50 | $28.12 |
| July 2022 | $32.73 | $33.47 |
| June 2022 | $24.53 | $25.09 |
| May 2022 | $22.11 | $22.67 |
| April 2022 | $20.03 | $20.54 |
| March 2022 | $21 | $21.53 |
| February 2022 | $21.89 | $22.51 |
| January 2022 | $21.12 | $21.72 |
| December 2021 | $25.70 | $26.43 |
| November 2021 | $24.38 | $25.07 |
| October 2021 | $27.62 | $28.40 |
| September 2021 | $26.89 | $27.65 |
| August 2021 | $23.69 | $24.36 |
| July 2021 | $20.43 | $21.01 |
| June 2021 | $20.11 | $20.68 |
| May 2021 | $21.89 | $22.51 |
| April 2021 | $20.92 | $21.51 |
| March 2021 | $20.02 | $20.59 |
| February 2021 | $17.68 | $18.18 |
| January 2021 | $14.67 | $15.09 |
| December 2020 | $14.40 | $14.81 |
| November 2020 | $17.98 | $18.49 |
| October 2020 | $13.39 | $13.77 |
| September 2020 | $17.01 | $17.49 |
| August 2020 | $17.82 | $18.33 |
| July 2020 | $16.39 | $16.85 |
| June 2020 | $14.03 | $14.43 |
| May 2020 | $12.25 | $12.60 |
| April 2020 | $8.64 | $8.88 |
| March 2020 | $8.43 | $8.67 |
| February 2020 | $11.77 | $12.10 |
| January 2020 | $12.34 | $12.68 |
| December 2019 | $12.57 | $12.92 |
| November 2019 | $13.06 | $13.43 |
| October 2019 | $14.95 | $15.37 |
| September 2019 | $15.99 | $16.44 |
| August 2019 | $13.98 | $14.38 |
| July 2019 | $16.39 | $16.85 |
| June 2019 | $14.30 | $14.71 |
| May 2019 | $14.61 | $15.02 |
| April 2019 | $18.99 | $19.53 |
| March 2019 | $18.46 | $18.98 |
| February 2019 | $22.18 | $22.81 |
| January 2019 | $22.93 | $23.58 |
| December 2018 | $18.67 | $19.20 |
| November 2018 | $22.15 | $22.78 |
| October 2018 | $24.34 | $25.03 |
| September 2018 | $28.26 | $29.06 |
| August 2018 | $29.05 | $29.87 |
| July 2018 | $28.18 | $28.98 |
| June 2018 | $30.63 | $31.50 |
| May 2018 | $29.25 | $30.08 |
| April 2018 | $26.98 | $27.75 |
| March 2018 | $29.01 | $29.83 |
| February 2018 | $25.11 | $25.82 |
| January 2018 | $28.52 | $29.33 |
| December 2017 | $27.94 | $28.73 |
| November 2017 | $29.13 | $29.96 |
| October 2017 | $28.88 | $29.70 |
| September 2017 | $28.18 | $28.98 |
| August 2017 | $23.35 | $24.01 |
| July 2017 | $18.23 | $18.75 |
| June 2017 | $17.05 | $17.53 |
| May 2017 | $17.91 | $18.42 |
| April 2017 | $18.21 | $18.73 |
| March 2017 | $18.28 | $18.80 |
| February 2017 | $19.49 | $20.04 |
| January 2017 | $20.94 | $21.53 |
| December 2016 | $18.81 | $19.34 |
| November 2016 | $20.16 | $20.73 |
| October 2016 | $15.55 | $15.99 |
| September 2016 | $18.80 | $19.33 |
| August 2016 | $18.75 | $19.28 |
| July 2016 | $21.91 | $22.53 |
| June 2016 | $17.57 | $18.07 |
| May 2016 | $20.75 | $21.34 |
| April 2016 | $19.36 | $19.91 |
| March 2016 | $23.52 | $24.19 |
| February 2016 | $21.55 | $22.16 |
| January 2016 | $18.99 | $19.53 |
| December 2015 | $18.37 | $18.89 |
| November 2015 | $20.43 | $21.01 |
| October 2015 | $18.77 | $19.30 |
| September 2015 | $17.48 | $17.97 |
| August 2015 | $22.94 | $23.59 |
| July 2015 | $22.96 | $23.61 |
| June 2015 | $24.37 | $25.06 |
| May 2015 | $30.06 | $30.91 |
| April 2015 | $29.63 | $30.47 |
| March 2015 | $32.25 | $33.16 |
| February 2015 | $30.97 | $31.85 |
| January 2015 | $27.52 | $28.30 |
| December 2014 | $26.36 | $27.11 |
| November 2014 | $25.56 | $26.28 |
| October 2014 | $20.17 | $20.74 |
| September 2014 | $18.08 | $18.59 |
| August 2014 | $13.52 | $13.90 |
| July 2014 | $11.56 | $11.89 |
| June 2014 | $12.52 | $12.88 |
| May 2014 | $10.35 | $10.64 |
| April 2014 | $9.97 | $10.25 |
| March 2014 | $9.82 | $10.10 |
| February 2014 | $9.69 | $9.96 |
| January 2014 | $8.52 | $8.76 |
| December 2013 | $7.98 | $8.21 |
| November 2013 | $7.99 | $8.22 |
| October 2013 | $6.35 | $6.53 |
| September 2013 | $6.16 | $6.34 |
| August 2013 | $5.20 | $5.35 |
| July 2013 | $6.23 | $6.41 |
| June 2013 | $6.07 | $6.24 |
| May 2013 | $5.48 | $5.64 |
| April 2013 | $5.29 | $5.44 |
| March 2013 | $5.87 | $6.04 |
| February 2013 | $5.73 | $5.89 |
| January 2013 | $6.14 | $6.31 |
| December 2012 | $5.38 | $5.53 |
| November 2012 | $4.99 | $5.13 |
| October 2012 | $4.51 | $4.64 |
| September 2012 | $4.47 | $4.60 |
| August 2012 | $4.78 | $4.91 |
| July 2012 | $4.83 | $4.97 |
| June 2012 | $3.64 | $3.74 |
| May 2012 | $3.67 | $3.77 |
| April 2012 | $3.22 | $3.31 |
| March 2012 | $3.11 | $3.20 |
| February 2012 | $3.16 | $3.25 |
| January 2012 | $3.21 | $3.30 |
| December 2011 | $2.89 | $2.97 |
| November 2011 | $2.98 | $3.07 |
| October 2011 | $3.12 | $3.21 |
| September 2011 | $3.55 | $3.65 |
| August 2011 | $4.73 | $4.86 |
| July 2011 | $5.71 | $5.87 |
| June 2011 | $7.54 | $7.75 |
| May 2011 | $8.92 | $9.17 |
| April 2011 | $9.33 | $9.59 |
| March 2011 | $9 | $9.25 |
| February 2011 | $8.46 | $8.70 |
| January 2011 | $8.72 | $8.97 |
| December 2010 | $9.41 | $9.68 |
| November 2010 | $8.27 | $8.50 |
| October 2010 | $7.12 | $7.32 |
| September 2010 | $7.26 | $7.47 |
| August 2010 | $6.50 | $6.68 |
| July 2010 | $9.13 | $9.39 |
| June 2010 | $6.57 | $6.76 |
| May 2010 | $6.69 | $6.88 |
| April 2010 | $7.20 | $7.40 |
| March 2010 | $5.86 | $6.03 |
| February 2010 | $4.46 | $4.59 |
| January 2010 | $3.50 | $3.60 |
| December 2009 | $4.09 | $4.21 |
| November 2009 | $4.15 | $4.27 |
| October 2009 | $4.90 | $5.04 |
| September 2009 | $4.78 | $4.91 |
| August 2009 | $4.74 | $4.87 |
| July 2009 | $4.53 | $4.66 |
| June 2009 | $5.35 | $5.50 |
| May 2009 | $3 | $3.09 |
| April 2009 | $2.03 | $2.09 |
| March 2009 | $1.91 | $1.96 |
| February 2009 | $1.88 | $1.93 |
| January 2009 | $1.77 | $1.82 |
| December 2008 | $1.94 | $2 |
| November 2008 | $1.45 | $1.49 |
| October 2008 | $2.03 | $2.09 |
| September 2008 | $2.80 | $2.88 |
| August 2008 | $4.30 | $4.42 |
| July 2008 | $4.96 | $5.10 |
| June 2008 | $3.26 | $3.35 |
| May 2008 | $4.61 | $4.74 |
| April 2008 | $5.57 | $5.73 |
| March 2008 | $5.05 | $5.19 |
| February 2008 | $7.65 | $7.87 |
| January 2008 | $8.04 | $8.27 |
| December 2007 | $6.54 | $6.72 |
| November 2007 | $6.95 | $7.15 |
| October 2007 | $7.37 | $7.58 |
| September 2007 | $6.56 | $6.75 |
| August 2007 | $6.18 | $6.36 |
| July 2007 | $8.30 | $8.54 |
| June 2007 | $11.09 | $11.40 |
| May 2007 | $10.89 | $11.20 |
| April 2007 | $10.38 | $10.67 |
| March 2007 | $10.72 | $11.02 |
| February 2007 | $11.25 | $11.57 |
| January 2007 | $11.37 | $11.69 |
| December 2006 | $11.09 | $11.40 |
| November 2006 | $11.86 | $12.20 |
| October 2006 | $12.15 | $12.49 |
| September 2006 | $11.87 | $12.21 |
| August 2006 | $12.80 | $13.16 |
| July 2006 | $12.76 | $13.12 |
| June 2006 | $14.80 | $15.22 |
| May 2006 | $12.74 | $13.10 |
| April 2006 | $13.46 | $13.84 |
| March 2006 | $14.20 | $14.60 |
| February 2006 | $15.07 | $15.50 |
| January 2006 | $14.84 | $15.26 |
| December 2005 | $13.60 | $13.98 |
| November 2005 | $11.31 | $11.63 |
| October 2005 | $10.36 | $10.65 |
| September 2005 | $11.77 | $12.10 |
| August 2005 | $12.22 | $12.57 |
| July 2005 | $13.13 | $13.50 |
| June 2005 | $12.84 | $13.20 |
| May 2005 | $13.50 | $13.88 |
| April 2005 | $13.05 | $13.42 |
| March 2005 | $17.12 | $17.60 |
| February 2005 | $20.06 | $20.63 |
| January 2005 | $20.17 | $20.74 |
| December 2004 | $20.25 | $20.82 |
| November 2004 | $18.69 | $19.22 |
| October 2004 | $16.84 | $17.32 |
| September 2004 | $18.79 | $19.32 |
| August 2004 | $18.96 | $19.50 |
| July 2004 | $17.19 | $17.68 |
| June 2004 | $16.62 | $17.09 |
| May 2004 | $15.24 | $15.67 |
| April 2004 | $17.12 | $17.60 |
| March 2004 | $17.53 | $18.03 |
| February 2004 | $17.49 | $17.99 |
| January 2004 | $17.17 | $17.66 |
| December 2003 | $18.49 | $19.01 |
| November 2003 | $18.28 | $18.80 |
| October 2003 | $18.39 | $18.91 |
| September 2003 | $17.79 | $18.29 |
| August 2003 | $16.48 | $16.95 |
| July 2003 | $17.10 | $17.58 |
| June 2003 | $16.69 | $17.16 |
| May 2003 | $18.22 | $18.74 |
| April 2003 | $17.70 | $18.20 |
| March 2003 | $16.52 | $16.99 |
| February 2003 | $15.74 | $16.19 |
| January 2003 | $16.31 | $16.77 |
| December 2002 | $18.44 | $18.96 |
| November 2002 | $17.16 | $17.65 |
| October 2002 | $16.70 | $17.17 |
| September 2002 | $17.02 | $17.50 |
| August 2002 | $17.53 | $18.03 |
| July 2002 | $18.73 | $19.26 |
| June 2002 | $20.66 | $21.25 |
| May 2002 | $15.56 | $16 |
| April 2002 | $15.65 | $16.09 |
| March 2002 | $14.26 | $14.66 |
| February 2002 | $14.61 | $15.02 |
| January 2002 | $16.29 | $16.75 |
| December 2001 | $15.52 | $15.96 |
| November 2001 | $12.76 | $13.12 |
| October 2001 | $13.13 | $13.50 |
| September 2001 | $9.14 | $9.40 |
| August 2001 | $14.68 | $15.10 |
| July 2001 | $13.58 | $13.96 |
| June 2001 | $12.11 | $12.45 |
| May 2001 | $16.83 | $17.31 |
| April 2001 | $15.22 | $15.65 |
| March 2001 | $13.25 | $13.62 |
| February 2001 | $12.34 | $12.69 |
| January 2001 | $15.19 | $15.62 |
| December 2000 | $10.45 | $10.75 |
| November 2000 | $8.20 | $8.44 |
| October 2000 | $8.81 | $9.06 |
| September 2000 | $9.06 | $9.31 |
| August 2000 | $10.21 | $10.50 |
| July 2000 | $7.78 | $8 |
| June 2000 | $7.78 | $8 |
| May 2000 | $9.97 | $10.25 |
| April 2000 | $12.82 | $13.19 |
| March 2000 | $15.44 | $15.88 |
| February 2000 | $11.18 | $11.50 |
| January 2000 | $13.01 | $13.38 |
| December 1999 | $16.90 | $17.38 |
| November 1999 | $14.10 | $14.50 |
| October 1999 | $14.95 | $15.38 |
| September 1999 | $14.83 | $15.25 |
| August 1999 | $16.41 | $16.88 |
| July 1999 | $17.14 | $17.62 |
| June 1999 | $15.32 | $15.75 |
| May 1999 | $11.67 | $12 |
| April 1999 | $13.37 | $13.75 |
| March 1999 | $14.46 | $14.88 |
| February 1999 | $17.63 | $18.12 |
| January 1999 | $18.48 | $19 |
| December 1998 | $17.38 | $17.88 |
| November 1998 | $16.90 | $17.38 |
| October 1998 | $14.71 | $15.12 |
| September 1998 | $11.06 | $11.38 |
| August 1998 | $12.28 | $12.62 |
| July 1998 | $16.04 | $16.50 |
| June 1998 | $18.96 | $19.50 |
| May 1998 | $15.92 | $16.38 |
| April 1998 | $18.54 | $19.06 |
| March 1998 | $21.30 | $21.91 |
| February 1998 | $20.30 | $20.88 |
| January 1998 | $14.95 | $15.38 |
| December 1997 | $14.83 | $15.25 |
| November 1997 | $15.56 | $16 |
| October 1997 | $16.04 | $16.50 |
| September 1997 | $17.50 | $18 |
| August 1997 | $16.53 | $17 |
| July 1997 | $18.48 | $19 |
| June 1997 | $15.92 | $16.38 |
| May 1997 | $14.71 | $15.12 |
| April 1997 | $13.37 | $13.75 |
| March 1997 | $13.74 | $14.12 |
| February 1997 | $13.74 | $14.12 |
| January 1997 | $13.37 | $13.75 |
| December 1996 | $13.98 | $14.38 |
| November 1996 | $14.83 | $15.25 |
| October 1996 | $15.68 | $16.12 |
| September 1996 | $18.72 | $19.25 |
| August 1996 | $17.75 | $18.25 |
| July 1996 | $18.23 | $18.75 |
| June 1996 | $16.53 | $17 |
| May 1996 | $14.95 | $15.38 |
| April 1996 | $16.90 | $17.38 |
| March 1996 | $15.80 | $16.25 |
| February 1996 | $14.10 | $14.50 |
| January 1996 | $13.13 | $13.50 |
| December 1995 | $11.67 | $12 |
| November 1995 | $12.88 | $13.25 |
| October 1995 | $12.40 | $12.75 |
| September 1995 | $14.28 | $14.69 |
| August 1995 | $15.56 | $16 |
| July 1995 | $13.37 | $13.75 |
| June 1995 | $12.64 | $13 |
| May 1995 | $14.59 | $15 |
| April 1995 | $14.83 | $15.25 |
| March 1995 | $15.80 | $16.25 |
| February 1995 | $18.48 | $19 |
| January 1995 | $17.26 | $17.75 |
| December 1994 | $18.96 | $19.50 |
| November 1994 | $16.78 | $17.25 |
| October 1994 | $18.48 | $19 |
CVLG
Price: $28.28
52 week price:
Dividend Yield: 0.76%
5-year range yield:
Forward Dividend Yield: 0.76%
Payout Ratio: 14.57%
Payout Ratio Range:
Dividend Per Share: 0.22 USD
Earnings Per Share: 1.28 USD
P/E Ratio: 21.97
Exchange: NYQ
Sector: Industrials
Industry: Trucking
Volume: 6462
Market Capitalization: 741.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 3