Covenant Logistics Group, Inc. - Price History
Monthly price history for CVLG (Covenant Logistics Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $45.46 | $45.46 |
| March 2024 | $46.36 | $46.36 |
| February 2024 | $48.68 | $48.68 |
| January 2024 | $48.23 | $48.34 |
| December 2023 | $45.94 | $46.04 |
| November 2023 | $42.48 | $42.57 |
| October 2023 | $39.30 | $39.48 |
| September 2023 | $43.64 | $43.85 |
| August 2023 | $48.93 | $49.17 |
| July 2023 | $54.38 | $54.76 |
| June 2023 | $43.52 | $43.83 |
| May 2023 | $37.79 | $38.17 |
| April 2023 | $39 | $39.39 |
| March 2023 | $35.07 | $35.42 |
| February 2023 | $34.20 | $34.65 |
| January 2023 | $32.73 | $33.16 |
| December 2022 | $34.12 | $34.57 |
| November 2022 | $37.81 | $38.39 |
| October 2022 | $37.27 | $37.84 |
| September 2022 | $28.27 | $28.70 |
| August 2022 | $27.62 | $28.12 |
| July 2022 | $32.87 | $33.47 |
| June 2022 | $24.64 | $25.09 |
| May 2022 | $22.20 | $22.67 |
| April 2022 | $20.12 | $20.54 |
| March 2022 | $21.09 | $21.53 |
| February 2022 | $21.99 | $22.51 |
| January 2022 | $21.22 | $21.72 |
| December 2021 | $25.82 | $26.43 |
| November 2021 | $24.49 | $25.07 |
| October 2021 | $27.74 | $28.40 |
| September 2021 | $27.01 | $27.65 |
| August 2021 | $23.80 | $24.36 |
| July 2021 | $20.52 | $21.01 |
| June 2021 | $20.20 | $20.68 |
| May 2021 | $21.99 | $22.51 |
| April 2021 | $21.01 | $21.51 |
| March 2021 | $20.11 | $20.59 |
| February 2021 | $17.76 | $18.18 |
| January 2021 | $14.74 | $15.09 |
| December 2020 | $14.47 | $14.81 |
| November 2020 | $18.06 | $18.49 |
| October 2020 | $13.45 | $13.77 |
| September 2020 | $17.08 | $17.49 |
| August 2020 | $17.90 | $18.33 |
| July 2020 | $16.46 | $16.85 |
| June 2020 | $14.10 | $14.43 |
| May 2020 | $12.31 | $12.60 |
| April 2020 | $8.67 | $8.88 |
| March 2020 | $8.47 | $8.67 |
| February 2020 | $11.82 | $12.10 |
| January 2020 | $12.39 | $12.68 |
| December 2019 | $12.62 | $12.92 |
| November 2019 | $13.12 | $13.43 |
| October 2019 | $15.01 | $15.37 |
| September 2019 | $16.06 | $16.44 |
| August 2019 | $14.05 | $14.38 |
| July 2019 | $16.46 | $16.85 |
| June 2019 | $14.37 | $14.71 |
| May 2019 | $14.67 | $15.02 |
| April 2019 | $19.08 | $19.53 |
| March 2019 | $18.54 | $18.98 |
| February 2019 | $22.28 | $22.81 |
| January 2019 | $23.03 | $23.58 |
| December 2018 | $18.76 | $19.20 |
| November 2018 | $22.25 | $22.78 |
| October 2018 | $24.45 | $25.03 |
| September 2018 | $28.39 | $29.06 |
| August 2018 | $29.18 | $29.87 |
| July 2018 | $28.31 | $28.98 |
| June 2018 | $30.77 | $31.50 |
| May 2018 | $29.38 | $30.08 |
| April 2018 | $27.11 | $27.75 |
| March 2018 | $29.14 | $29.83 |
| February 2018 | $25.22 | $25.82 |
| January 2018 | $28.65 | $29.33 |
| December 2017 | $28.06 | $28.73 |
| November 2017 | $29.26 | $29.96 |
| October 2017 | $29.01 | $29.70 |
| September 2017 | $28.31 | $28.98 |
| August 2017 | $23.45 | $24.01 |
| July 2017 | $18.32 | $18.75 |
| June 2017 | $17.12 | $17.53 |
| May 2017 | $17.99 | $18.42 |
| April 2017 | $18.30 | $18.73 |
| March 2017 | $18.36 | $18.80 |
| February 2017 | $19.58 | $20.04 |
| January 2017 | $21.03 | $21.53 |
| December 2016 | $18.89 | $19.34 |
| November 2016 | $20.25 | $20.73 |
| October 2016 | $15.62 | $15.99 |
| September 2016 | $18.88 | $19.33 |
| August 2016 | $18.83 | $19.28 |
| July 2016 | $22.01 | $22.53 |
| June 2016 | $17.65 | $18.07 |
| May 2016 | $20.84 | $21.34 |
| April 2016 | $19.45 | $19.91 |
| March 2016 | $23.63 | $24.19 |
| February 2016 | $21.65 | $22.16 |
| January 2016 | $19.08 | $19.53 |
| December 2015 | $18.45 | $18.89 |
| November 2015 | $20.52 | $21.01 |
| October 2015 | $18.85 | $19.30 |
| September 2015 | $17.55 | $17.97 |
| August 2015 | $23.04 | $23.59 |
| July 2015 | $23.06 | $23.61 |
| June 2015 | $24.48 | $25.06 |
| May 2015 | $30.19 | $30.91 |
| April 2015 | $29.76 | $30.47 |
| March 2015 | $32.39 | $33.16 |
| February 2015 | $31.11 | $31.85 |
| January 2015 | $27.64 | $28.30 |
| December 2014 | $26.48 | $27.11 |
| November 2014 | $25.67 | $26.28 |
| October 2014 | $20.26 | $20.74 |
| September 2014 | $18.16 | $18.59 |
| August 2014 | $13.58 | $13.90 |
| July 2014 | $11.61 | $11.89 |
| June 2014 | $12.58 | $12.88 |
| May 2014 | $10.39 | $10.64 |
| April 2014 | $10.01 | $10.25 |
| March 2014 | $9.87 | $10.10 |
| February 2014 | $9.73 | $9.96 |
| January 2014 | $8.56 | $8.76 |
| December 2013 | $8.02 | $8.21 |
| November 2013 | $8.03 | $8.22 |
| October 2013 | $6.38 | $6.53 |
| September 2013 | $6.19 | $6.34 |
| August 2013 | $5.23 | $5.35 |
| July 2013 | $6.26 | $6.41 |
| June 2013 | $6.10 | $6.24 |
| May 2013 | $5.51 | $5.64 |
| April 2013 | $5.31 | $5.44 |
| March 2013 | $5.90 | $6.04 |
| February 2013 | $5.75 | $5.89 |
| January 2013 | $6.16 | $6.31 |
| December 2012 | $5.40 | $5.53 |
| November 2012 | $5.01 | $5.13 |
| October 2012 | $4.53 | $4.64 |
| September 2012 | $4.49 | $4.60 |
| August 2012 | $4.80 | $4.91 |
| July 2012 | $4.86 | $4.97 |
| June 2012 | $3.65 | $3.74 |
| May 2012 | $3.68 | $3.77 |
| April 2012 | $3.23 | $3.31 |
| March 2012 | $3.13 | $3.20 |
| February 2012 | $3.18 | $3.25 |
| January 2012 | $3.22 | $3.30 |
| December 2011 | $2.90 | $2.97 |
| November 2011 | $3 | $3.07 |
| October 2011 | $3.14 | $3.21 |
| September 2011 | $3.56 | $3.65 |
| August 2011 | $4.75 | $4.86 |
| July 2011 | $5.73 | $5.87 |
| June 2011 | $7.57 | $7.75 |
| May 2011 | $8.96 | $9.17 |
| April 2011 | $9.37 | $9.59 |
| March 2011 | $9.04 | $9.25 |
| February 2011 | $8.50 | $8.70 |
| January 2011 | $8.76 | $8.97 |
| December 2010 | $9.46 | $9.68 |
| November 2010 | $8.30 | $8.50 |
| October 2010 | $7.15 | $7.32 |
| September 2010 | $7.30 | $7.47 |
| August 2010 | $6.52 | $6.68 |
| July 2010 | $9.17 | $9.39 |
| June 2010 | $6.60 | $6.76 |
| May 2010 | $6.72 | $6.88 |
| April 2010 | $7.23 | $7.40 |
| March 2010 | $5.89 | $6.03 |
| February 2010 | $4.48 | $4.59 |
| January 2010 | $3.52 | $3.60 |
| December 2009 | $4.11 | $4.21 |
| November 2009 | $4.17 | $4.27 |
| October 2009 | $4.92 | $5.04 |
| September 2009 | $4.80 | $4.91 |
| August 2009 | $4.76 | $4.87 |
| July 2009 | $4.55 | $4.66 |
| June 2009 | $5.37 | $5.50 |
| May 2009 | $3.02 | $3.09 |
| April 2009 | $2.04 | $2.09 |
| March 2009 | $1.92 | $1.96 |
| February 2009 | $1.88 | $1.93 |
| January 2009 | $1.78 | $1.82 |
| December 2008 | $1.95 | $2 |
| November 2008 | $1.46 | $1.49 |
| October 2008 | $2.04 | $2.09 |
| September 2008 | $2.81 | $2.88 |
| August 2008 | $4.32 | $4.42 |
| July 2008 | $4.98 | $5.10 |
| June 2008 | $3.27 | $3.35 |
| May 2008 | $4.63 | $4.74 |
| April 2008 | $5.60 | $5.73 |
| March 2008 | $5.07 | $5.19 |
| February 2008 | $7.69 | $7.87 |
| January 2008 | $8.08 | $8.27 |
| December 2007 | $6.56 | $6.72 |
| November 2007 | $6.98 | $7.15 |
| October 2007 | $7.40 | $7.58 |
| September 2007 | $6.59 | $6.75 |
| August 2007 | $6.21 | $6.36 |
| July 2007 | $8.34 | $8.54 |
| June 2007 | $11.14 | $11.40 |
| May 2007 | $10.94 | $11.20 |
| April 2007 | $10.42 | $10.67 |
| March 2007 | $10.76 | $11.02 |
| February 2007 | $11.30 | $11.57 |
| January 2007 | $11.42 | $11.69 |
| December 2006 | $11.14 | $11.40 |
| November 2006 | $11.92 | $12.20 |
| October 2006 | $12.20 | $12.49 |
| September 2006 | $11.93 | $12.21 |
| August 2006 | $12.86 | $13.16 |
| July 2006 | $12.82 | $13.12 |
| June 2006 | $14.87 | $15.22 |
| May 2006 | $12.80 | $13.10 |
| April 2006 | $13.52 | $13.84 |
| March 2006 | $14.26 | $14.60 |
| February 2006 | $15.14 | $15.50 |
| January 2006 | $14.91 | $15.26 |
| December 2005 | $13.66 | $13.98 |
| November 2005 | $11.36 | $11.63 |
| October 2005 | $10.40 | $10.65 |
| September 2005 | $11.82 | $12.10 |
| August 2005 | $12.28 | $12.57 |
| July 2005 | $13.19 | $13.50 |
| June 2005 | $12.89 | $13.20 |
| May 2005 | $13.56 | $13.88 |
| April 2005 | $13.11 | $13.42 |
| March 2005 | $17.19 | $17.60 |
| February 2005 | $20.15 | $20.63 |
| January 2005 | $20.26 | $20.74 |
| December 2004 | $20.34 | $20.82 |
| November 2004 | $18.77 | $19.22 |
| October 2004 | $16.91 | $17.32 |
| September 2004 | $18.87 | $19.32 |
| August 2004 | $19.05 | $19.50 |
| July 2004 | $17.27 | $17.68 |
| June 2004 | $16.69 | $17.09 |
| May 2004 | $15.31 | $15.67 |
| April 2004 | $17.19 | $17.60 |
| March 2004 | $17.61 | $18.03 |
| February 2004 | $17.57 | $17.99 |
| January 2004 | $17.25 | $17.66 |
| December 2003 | $18.57 | $19.01 |
| November 2003 | $18.36 | $18.80 |
| October 2003 | $18.47 | $18.91 |
| September 2003 | $17.87 | $18.29 |
| August 2003 | $16.56 | $16.95 |
| July 2003 | $17.17 | $17.58 |
| June 2003 | $16.76 | $17.16 |
| May 2003 | $18.30 | $18.74 |
| April 2003 | $17.78 | $18.20 |
| March 2003 | $16.60 | $16.99 |
| February 2003 | $15.81 | $16.19 |
| January 2003 | $16.38 | $16.77 |
| December 2002 | $18.52 | $18.96 |
| November 2002 | $17.24 | $17.65 |
| October 2002 | $16.77 | $17.17 |
| September 2002 | $17.09 | $17.50 |
| August 2002 | $17.61 | $18.03 |
| July 2002 | $18.81 | $19.26 |
| June 2002 | $20.76 | $21.25 |
| May 2002 | $15.63 | $16 |
| April 2002 | $15.72 | $16.09 |
| March 2002 | $14.32 | $14.66 |
| February 2002 | $14.67 | $15.02 |
| January 2002 | $16.36 | $16.75 |
| December 2001 | $15.59 | $15.96 |
| November 2001 | $12.82 | $13.12 |
| October 2001 | $13.19 | $13.50 |
| September 2001 | $9.18 | $9.40 |
| August 2001 | $14.75 | $15.10 |
| July 2001 | $13.64 | $13.96 |
| June 2001 | $12.16 | $12.45 |
| May 2001 | $16.91 | $17.31 |
| April 2001 | $15.29 | $15.65 |
| March 2001 | $13.31 | $13.62 |
| February 2001 | $12.39 | $12.69 |
| January 2001 | $15.26 | $15.62 |
| December 2000 | $10.50 | $10.75 |
| November 2000 | $8.24 | $8.44 |
| October 2000 | $8.85 | $9.06 |
| September 2000 | $9.10 | $9.31 |
| August 2000 | $10.26 | $10.50 |
| July 2000 | $7.81 | $8 |
| June 2000 | $7.81 | $8 |
| May 2000 | $10.01 | $10.25 |
| April 2000 | $12.88 | $13.19 |
| March 2000 | $15.51 | $15.88 |
| February 2000 | $11.23 | $11.50 |
| January 2000 | $13.06 | $13.38 |
| December 1999 | $16.97 | $17.38 |
| November 1999 | $14.16 | $14.50 |
| October 1999 | $15.02 | $15.38 |
| September 1999 | $14.90 | $15.25 |
| August 1999 | $16.48 | $16.88 |
| July 1999 | $17.22 | $17.62 |
| June 1999 | $15.38 | $15.75 |
| May 1999 | $11.72 | $12 |
| April 1999 | $13.43 | $13.75 |
| March 1999 | $14.53 | $14.88 |
| February 1999 | $17.70 | $18.12 |
| January 1999 | $18.56 | $19 |
| December 1998 | $17.46 | $17.88 |
| November 1998 | $16.97 | $17.38 |
| October 1998 | $14.77 | $15.12 |
| September 1998 | $11.11 | $11.38 |
| August 1998 | $12.33 | $12.62 |
| July 1998 | $16.12 | $16.50 |
| June 1998 | $19.05 | $19.50 |
| May 1998 | $16 | $16.38 |
| April 1998 | $18.62 | $19.06 |
| March 1998 | $21.40 | $21.91 |
| February 1998 | $20.39 | $20.88 |
| January 1998 | $15.02 | $15.38 |
| December 1997 | $14.90 | $15.25 |
| November 1997 | $15.63 | $16 |
| October 1997 | $16.12 | $16.50 |
| September 1997 | $17.58 | $18 |
| August 1997 | $16.61 | $17 |
| July 1997 | $18.56 | $19 |
| June 1997 | $16 | $16.38 |
| May 1997 | $14.77 | $15.12 |
| April 1997 | $13.43 | $13.75 |
| March 1997 | $13.80 | $14.12 |
| February 1997 | $13.80 | $14.12 |
| January 1997 | $13.43 | $13.75 |
| December 1996 | $14.04 | $14.38 |
| November 1996 | $14.90 | $15.25 |
| October 1996 | $15.75 | $16.12 |
| September 1996 | $18.80 | $19.25 |
| August 1996 | $17.83 | $18.25 |
| July 1996 | $18.32 | $18.75 |
| June 1996 | $16.61 | $17 |
| May 1996 | $15.02 | $15.38 |
| April 1996 | $16.97 | $17.38 |
| March 1996 | $15.87 | $16.25 |
| February 1996 | $14.16 | $14.50 |
| January 1996 | $13.19 | $13.50 |
| December 1995 | $11.72 | $12 |
| November 1995 | $12.94 | $13.25 |
| October 1995 | $12.45 | $12.75 |
| September 1995 | $14.35 | $14.69 |
| August 1995 | $15.63 | $16 |
| July 1995 | $13.43 | $13.75 |
| June 1995 | $12.70 | $13 |
| May 1995 | $14.65 | $15 |
| April 1995 | $14.90 | $15.25 |
| March 1995 | $15.87 | $16.25 |
| February 1995 | $18.56 | $19 |
| January 1995 | $17.34 | $17.75 |
| December 1994 | $19.05 | $19.50 |
| November 1994 | $16.85 | $17.25 |
| October 1994 | $18.56 | $19 |
CVLG
Price: $44.71
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.98%
Payout Ratio: 11.22%
Payout Ratio Range:
Dividend Per Share: 0.44 USD
Earnings Per Share: 3.95 USD
P/E Ratio: 12.62
Exchange: NMS
Sector: Industrials
Industry: Trucking
Volume: 6462
Market Capitalization: 603.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 3