Covenant Logistics Group, Inc. ( CVLG) - Price History
Monthly price history for CVLG (Covenant Logistics Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $48.86 | $48.86 |
| June 2026 | $44.18 | $44.18 |
| May 2026 | $39.70 | $39.70 |
| April 2026 | $34.86 | $34.86 |
| March 2026 | $27.15 | $27.15 |
| February 2026 | $29.37 | $29.44 |
| January 2026 | $24.54 | $24.60 |
| December 2025 | $21.99 | $22.04 |
| November 2025 | $19.83 | $19.94 |
| October 2025 | $20.06 | $20.17 |
| September 2025 | $21.54 | $21.66 |
| August 2025 | $23.92 | $24.13 |
| July 2025 | $23.94 | $24.15 |
| June 2025 | $23.90 | $24.11 |
| May 2025 | $22.44 | $22.70 |
| April 2025 | $19.67 | $19.90 |
| March 2025 | $21.94 | $22.20 |
| February 2025 | $24.81 | $25.17 |
| January 2025 | $27.31 | $27.71 |
| December 2024 | $26.86 | $54.51 |
| November 2024 | $28.57 | $58.08 |
| October 2024 | $24.89 | $50.60 |
| September 2024 | $25.99 | $52.84 |
| August 2024 | $25.85 | $52.67 |
| July 2024 | $27.46 | $55.95 |
| June 2024 | $24.19 | $49.29 |
| May 2024 | $23.27 | $47.53 |
| April 2024 | $22.13 | $45.19 |
| March 2024 | $22.70 | $46.36 |
| February 2024 | $23.84 | $48.68 |
| January 2024 | $23.62 | $48.34 |
| December 2023 | $22.49 | $46.04 |
| November 2023 | $20.80 | $42.57 |
| October 2023 | $19.24 | $39.48 |
| September 2023 | $21.37 | $43.85 |
| August 2023 | $23.96 | $49.17 |
| July 2023 | $26.63 | $54.76 |
| June 2023 | $21.31 | $43.83 |
| May 2023 | $18.51 | $38.17 |
| April 2023 | $19.10 | $39.39 |
| March 2023 | $17.17 | $35.42 |
| February 2023 | $16.75 | $34.65 |
| January 2023 | $16.03 | $33.16 |
| December 2022 | $16.71 | $34.57 |
| November 2022 | $18.52 | $38.39 |
| October 2022 | $18.25 | $37.84 |
| September 2022 | $13.84 | $28.70 |
| August 2022 | $13.52 | $28.12 |
| July 2022 | $16.10 | $33.47 |
| June 2022 | $12.07 | $25.09 |
| May 2022 | $10.87 | $22.67 |
| April 2022 | $9.85 | $20.54 |
| March 2022 | $10.33 | $21.53 |
| February 2022 | $10.77 | $22.51 |
| January 2022 | $10.39 | $21.72 |
| December 2021 | $12.64 | $26.43 |
| November 2021 | $11.99 | $25.07 |
| October 2021 | $13.58 | $28.40 |
| September 2021 | $13.23 | $27.65 |
| August 2021 | $11.65 | $24.36 |
| July 2021 | $10.05 | $21.01 |
| June 2021 | $9.89 | $20.68 |
| May 2021 | $10.77 | $22.51 |
| April 2021 | $10.29 | $21.51 |
| March 2021 | $9.85 | $20.59 |
| February 2021 | $8.70 | $18.18 |
| January 2021 | $7.22 | $15.09 |
| December 2020 | $7.08 | $14.81 |
| November 2020 | $8.84 | $18.49 |
| October 2020 | $6.59 | $13.77 |
| September 2020 | $8.37 | $17.49 |
| August 2020 | $8.77 | $18.33 |
| July 2020 | $8.06 | $16.85 |
| June 2020 | $6.90 | $14.43 |
| May 2020 | $6.03 | $12.60 |
| April 2020 | $4.25 | $8.88 |
| March 2020 | $4.15 | $8.67 |
| February 2020 | $5.79 | $12.10 |
| January 2020 | $6.07 | $12.68 |
| December 2019 | $6.18 | $12.92 |
| November 2019 | $6.42 | $13.43 |
| October 2019 | $7.35 | $15.37 |
| September 2019 | $7.86 | $16.44 |
| August 2019 | $6.88 | $14.38 |
| July 2019 | $8.06 | $16.85 |
| June 2019 | $7.04 | $14.71 |
| May 2019 | $7.18 | $15.02 |
| April 2019 | $9.34 | $19.53 |
| March 2019 | $9.08 | $18.98 |
| February 2019 | $10.91 | $22.81 |
| January 2019 | $11.28 | $23.58 |
| December 2018 | $9.18 | $19.20 |
| November 2018 | $10.90 | $22.78 |
| October 2018 | $11.97 | $25.03 |
| September 2018 | $13.90 | $29.06 |
| August 2018 | $14.29 | $29.87 |
| July 2018 | $13.86 | $28.98 |
| June 2018 | $15.07 | $31.50 |
| May 2018 | $14.39 | $30.08 |
| April 2018 | $13.27 | $27.75 |
| March 2018 | $14.27 | $29.83 |
| February 2018 | $12.35 | $25.82 |
| January 2018 | $14.03 | $29.33 |
| December 2017 | $13.74 | $28.73 |
| November 2017 | $14.33 | $29.96 |
| October 2017 | $14.21 | $29.70 |
| September 2017 | $13.86 | $28.98 |
| August 2017 | $11.48 | $24.01 |
| July 2017 | $8.97 | $18.75 |
| June 2017 | $8.38 | $17.53 |
| May 2017 | $8.81 | $18.42 |
| April 2017 | $8.96 | $18.73 |
| March 2017 | $8.99 | $18.80 |
| February 2017 | $9.58 | $20.04 |
| January 2017 | $10.30 | $21.53 |
| December 2016 | $9.25 | $19.34 |
| November 2016 | $9.92 | $20.73 |
| October 2016 | $7.65 | $15.99 |
| September 2016 | $9.25 | $19.33 |
| August 2016 | $9.22 | $19.28 |
| July 2016 | $10.78 | $22.53 |
| June 2016 | $8.64 | $18.07 |
| May 2016 | $10.21 | $21.34 |
| April 2016 | $9.52 | $19.91 |
| March 2016 | $11.57 | $24.19 |
| February 2016 | $10.60 | $22.16 |
| January 2016 | $9.34 | $19.53 |
| December 2015 | $9.04 | $18.89 |
| November 2015 | $10.05 | $21.01 |
| October 2015 | $9.23 | $19.30 |
| September 2015 | $8.60 | $17.97 |
| August 2015 | $11.28 | $23.59 |
| July 2015 | $11.29 | $23.61 |
| June 2015 | $11.99 | $25.06 |
| May 2015 | $14.78 | $30.91 |
| April 2015 | $14.57 | $30.47 |
| March 2015 | $15.86 | $33.16 |
| February 2015 | $15.23 | $31.85 |
| January 2015 | $13.54 | $28.30 |
| December 2014 | $12.97 | $27.11 |
| November 2014 | $12.57 | $26.28 |
| October 2014 | $9.92 | $20.74 |
| September 2014 | $8.89 | $18.59 |
| August 2014 | $6.65 | $13.90 |
| July 2014 | $5.69 | $11.89 |
| June 2014 | $6.16 | $12.88 |
| May 2014 | $5.09 | $10.64 |
| April 2014 | $4.90 | $10.25 |
| March 2014 | $4.83 | $10.10 |
| February 2014 | $4.76 | $9.96 |
| January 2014 | $4.19 | $8.76 |
| December 2013 | $3.93 | $8.21 |
| November 2013 | $3.93 | $8.22 |
| October 2013 | $3.12 | $6.53 |
| September 2013 | $3.03 | $6.34 |
| August 2013 | $2.56 | $5.35 |
| July 2013 | $3.07 | $6.41 |
| June 2013 | $2.98 | $6.24 |
| May 2013 | $2.70 | $5.64 |
| April 2013 | $2.60 | $5.44 |
| March 2013 | $2.89 | $6.04 |
| February 2013 | $2.82 | $5.89 |
| January 2013 | $3.02 | $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 | $2.35 | $4.91 |
| July 2012 | $2.38 | $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 | $1.54 | $3.21 |
| September 2011 | $1.75 | $3.65 |
| August 2011 | $2.32 | $4.86 |
| July 2011 | $2.81 | $5.87 |
| June 2011 | $3.71 | $7.75 |
| May 2011 | $4.39 | $9.17 |
| April 2011 | $4.59 | $9.59 |
| March 2011 | $4.42 | $9.25 |
| February 2011 | $4.16 | $8.70 |
| January 2011 | $4.29 | $8.97 |
| December 2010 | $4.63 | $9.68 |
| November 2010 | $4.07 | $8.50 |
| October 2010 | $3.50 | $7.32 |
| September 2010 | $3.57 | $7.47 |
| August 2010 | $3.20 | $6.68 |
| July 2010 | $4.49 | $9.39 |
| June 2010 | $3.23 | $6.76 |
| May 2010 | $3.29 | $6.88 |
| April 2010 | $3.54 | $7.40 |
| March 2010 | $2.88 | $6.03 |
| February 2010 | $2.20 | $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 | $2.35 | $4.91 |
| August 2009 | $2.33 | $4.87 |
| July 2009 | $2.23 | $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 | $2.27 | $4.74 |
| April 2008 | $2.74 | $5.73 |
| March 2008 | $2.48 | $5.19 |
| February 2008 | $3.76 | $7.87 |
| January 2008 | $3.96 | $8.27 |
| December 2007 | $3.21 | $6.72 |
| November 2007 | $3.42 | $7.15 |
| October 2007 | $3.63 | $7.58 |
| September 2007 | $3.23 | $6.75 |
| August 2007 | $3.04 | $6.36 |
| July 2007 | $4.08 | $8.54 |
| June 2007 | $5.45 | $11.40 |
| May 2007 | $5.36 | $11.20 |
| April 2007 | $5.10 | $10.67 |
| March 2007 | $5.27 | $11.02 |
| February 2007 | $5.53 | $11.57 |
| January 2007 | $5.59 | $11.69 |
| December 2006 | $5.45 | $11.40 |
| November 2006 | $5.84 | $12.20 |
| October 2006 | $5.97 | $12.49 |
| September 2006 | $5.84 | $12.21 |
| August 2006 | $6.30 | $13.16 |
| July 2006 | $6.28 | $13.12 |
| June 2006 | $7.28 | $15.22 |
| May 2006 | $6.27 | $13.10 |
| April 2006 | $6.62 | $13.84 |
| March 2006 | $6.98 | $14.60 |
| February 2006 | $7.41 | $15.50 |
| January 2006 | $7.30 | $15.26 |
| December 2005 | $6.69 | $13.98 |
| November 2005 | $5.56 | $11.63 |
| October 2005 | $5.09 | $10.65 |
| September 2005 | $5.79 | $12.10 |
| August 2005 | $6.01 | $12.57 |
| July 2005 | $6.46 | $13.50 |
| June 2005 | $6.31 | $13.20 |
| May 2005 | $6.64 | $13.88 |
| April 2005 | $6.42 | $13.42 |
| March 2005 | $8.42 | $17.60 |
| February 2005 | $9.87 | $20.63 |
| January 2005 | $9.92 | $20.74 |
| December 2004 | $9.96 | $20.82 |
| November 2004 | $9.19 | $19.22 |
| October 2004 | $8.28 | $17.32 |
| September 2004 | $9.24 | $19.32 |
| August 2004 | $9.33 | $19.50 |
| July 2004 | $8.46 | $17.68 |
| June 2004 | $8.17 | $17.09 |
| May 2004 | $7.50 | $15.67 |
| April 2004 | $8.42 | $17.60 |
| March 2004 | $8.62 | $18.03 |
| February 2004 | $8.60 | $17.99 |
| January 2004 | $8.45 | $17.66 |
| December 2003 | $9.09 | $19.01 |
| November 2003 | $8.99 | $18.80 |
| October 2003 | $9.04 | $18.91 |
| September 2003 | $8.75 | $18.29 |
| August 2003 | $8.11 | $16.95 |
| July 2003 | $8.41 | $17.58 |
| June 2003 | $8.21 | $17.16 |
| May 2003 | $8.96 | $18.74 |
| April 2003 | $8.70 | $18.20 |
| March 2003 | $8.13 | $16.99 |
| February 2003 | $7.74 | $16.19 |
| January 2003 | $8.02 | $16.77 |
| December 2002 | $9.07 | $18.96 |
| November 2002 | $8.44 | $17.65 |
| October 2002 | $8.21 | $17.17 |
| September 2002 | $8.37 | $17.50 |
| August 2002 | $8.62 | $18.03 |
| July 2002 | $9.21 | $19.26 |
| June 2002 | $10.16 | $21.25 |
| May 2002 | $7.65 | $16 |
| April 2002 | $7.70 | $16.09 |
| March 2002 | $7.01 | $14.66 |
| February 2002 | $7.18 | $15.02 |
| January 2002 | $8.01 | $16.75 |
| December 2001 | $7.63 | $15.96 |
| November 2001 | $6.28 | $13.12 |
| October 2001 | $6.46 | $13.50 |
| September 2001 | $4.50 | $9.40 |
| August 2001 | $7.22 | $15.10 |
| July 2001 | $6.68 | $13.96 |
| June 2001 | $5.96 | $12.45 |
| May 2001 | $8.28 | $17.31 |
| April 2001 | $7.49 | $15.65 |
| March 2001 | $6.52 | $13.62 |
| February 2001 | $6.07 | $12.69 |
| January 2001 | $7.47 | $15.62 |
| December 2000 | $5.14 | $10.75 |
| November 2000 | $4.04 | $8.44 |
| October 2000 | $4.34 | $9.06 |
| September 2000 | $4.45 | $9.31 |
| August 2000 | $5.02 | $10.50 |
| July 2000 | $3.83 | $8 |
| June 2000 | $3.83 | $8 |
| May 2000 | $4.90 | $10.25 |
| April 2000 | $6.31 | $13.19 |
| March 2000 | $7.59 | $15.88 |
| February 2000 | $5.50 | $11.50 |
| January 2000 | $6.40 | $13.38 |
| December 1999 | $8.31 | $17.38 |
| November 1999 | $6.94 | $14.50 |
| October 1999 | $7.35 | $15.38 |
| September 1999 | $7.29 | $15.25 |
| August 1999 | $8.07 | $16.88 |
| July 1999 | $8.43 | $17.62 |
| June 1999 | $7.53 | $15.75 |
| May 1999 | $5.74 | $12 |
| April 1999 | $6.58 | $13.75 |
| March 1999 | $7.12 | $14.88 |
| February 1999 | $8.67 | $18.12 |
| January 1999 | $9.09 | $19 |
| December 1998 | $8.55 | $17.88 |
| November 1998 | $8.31 | $17.38 |
| October 1998 | $7.23 | $15.12 |
| September 1998 | $5.44 | $11.38 |
| August 1998 | $6.04 | $12.62 |
| July 1998 | $7.89 | $16.50 |
| June 1998 | $9.33 | $19.50 |
| May 1998 | $7.83 | $16.38 |
| April 1998 | $9.12 | $19.06 |
| March 1998 | $10.48 | $21.91 |
| February 1998 | $9.98 | $20.88 |
| January 1998 | $7.35 | $15.38 |
| December 1997 | $7.29 | $15.25 |
| November 1997 | $7.65 | $16 |
| October 1997 | $7.89 | $16.50 |
| September 1997 | $8.61 | $18 |
| August 1997 | $8.13 | $17 |
| July 1997 | $9.09 | $19 |
| June 1997 | $7.83 | $16.38 |
| May 1997 | $7.23 | $15.12 |
| April 1997 | $6.58 | $13.75 |
| March 1997 | $6.76 | $14.12 |
| February 1997 | $6.76 | $14.12 |
| January 1997 | $6.58 | $13.75 |
| December 1996 | $6.88 | $14.38 |
| November 1996 | $7.29 | $15.25 |
| October 1996 | $7.71 | $16.12 |
| September 1996 | $9.21 | $19.25 |
| August 1996 | $8.73 | $18.25 |
| July 1996 | $8.97 | $18.75 |
| June 1996 | $8.13 | $17 |
| May 1996 | $7.35 | $15.38 |
| April 1996 | $8.31 | $17.38 |
| March 1996 | $7.77 | $16.25 |
| February 1996 | $6.94 | $14.50 |
| January 1996 | $6.46 | $13.50 |
| December 1995 | $5.74 | $12 |
| November 1995 | $6.34 | $13.25 |
| October 1995 | $6.10 | $12.75 |
| September 1995 | $7.02 | $14.69 |
| August 1995 | $7.65 | $16 |
| July 1995 | $6.58 | $13.75 |
| June 1995 | $6.22 | $13 |
| May 1995 | $7.18 | $15 |
| April 1995 | $7.29 | $15.25 |
| March 1995 | $7.77 | $16.25 |
| February 1995 | $9.09 | $19 |
| January 1995 | $8.49 | $17.75 |
| December 1994 | $9.33 | $19.50 |
| November 1994 | $8.25 | $17.25 |
| October 1994 | $9.09 | $19 |
CVLG
Price: $48.86
52 week price:
Dividend Yield: 0.64%
5-year range yield:
Forward Dividend Yield: 0.57%
Payout Ratio: 14.57%
Payout Ratio Range:
Dividend Per Share: 0.28 USD
Earnings Per Share: 0.16 USD
P/E Ratio: 212.94
Exchange: NYQ
Sector: Industrials
Industry: Trucking
Country: United States
Volume: 6462
Market Capitalization: 1.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 5
DGR3: 30.00%