Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Covenant Logistics Group Inc | CVLG | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
46,58 | 46,42 | 47,04 | 46,75 |
CVLG Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 46,05 | 47,40 | 45,80 | 46,81 | 77.045 | 0,90 | 1,95% |
1 Monat | 43,69 | 47,40 | 43,03 | 45,39 | 75.435 | 3,26 | 7,46% |
3 Monate | 51,90 | 52,34 | 43,03 | 46,09 | 72.898 | -4,95 | -9,54% |
6 Monate | 42,60 | 54,87 | 40,725 | 46,66 | 65.926 | 4,35 | 10,21% |
1 Jahr | 38,16 | 57,57 | 37,57 | 45,90 | 64.400 | 8,79 | 23,03% |
3 Jahre | 23,79 | 57,57 | 17,23 | 31,88 | 103.350 | 23,16 | 97,35% |
5 Jahre | 14,12 | 57,57 | 13,23 | 28,37 | 105.793 | 32,83 | 232,51% |
CVLG 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
16 Mai 2024 | 46,75 | 0,02 | 0,04% | 46,96 | 47,02 | 46,20 | 89.968 |
15 Mai 2024 | 46,73 | 0,07 | 0,15% | 47,03 | 47,03 | 46,42 | 72.379 |
14 Mai 2024 | 46,66 | -0,23 | -0,49% | 47,21 | 47,40 | 46,40 | 56.994 |
11 Mai 2024 | 46,89 | -0,06 | -0,13% | 46,90 | 46,96 | 46,36 | 50.899 |
10 Mai 2024 | 46,95 | 0,85 | 1,84% | 46,05 | 47,18 | 45,80 | 114.987 |
09 Mai 2024 | 46,10 | 0,57 | 1,25% | 45,28 | 46,15 | 45,28 | 59.279 |
08 Mai 2024 | 45,53 | -0,22 | -0,48% | 45,64 | 45,94 | 45,45 | 61.593 |
07 Mai 2024 | 45,75 | 0,21 | 0,46% | 45,78 | 45,92 | 45,42 | 40.754 |
04 Mai 2024 | 45,54 | 0,13 | 0,29% | 46,12 | 46,19 | 45,51 | 51.250 |
03 Mai 2024 | 45,41 | 0,39 | 0,87% | 45,46 | 45,825 | 45,1168 | 87.351 |
02 Mai 2024 | 45,02 | -0,17 | -0,38% | 45,31 | 45,93 | 44,88 | 77.269 |
01 Mai 2024 | 45,19 | -0,25 | -0,55% | 45,57 | 45,57 | 44,91 | 87.846 |
30 Apr 2024 | 45,44 | 0,54 | 1,20% | 45,15 | 45,6243 | 44,96 | 89.864 |
27 Apr 2024 | 44,90 | 0,19 | 0,42% | 44,52 | 45,44 | 44,42 | 117.700 |
26 Apr 2024 | 44,71 | 0,55 | 1,25% | 43,76 | 45,33 | 43,76 | 105.611 |
25 Apr 2024 | 44,16 | -0,06 | -0,14% | 43,93 | 44,25 | 43,03 | 90.056 |
24 Apr 2024 | 44,22 | 0,33 | 0,75% | 44,07 | 44,41 | 43,70 | 58.544 |
23 Apr 2024 | 43,89 | -0,82 | -1,83% | 44,81 | 45,02 | 43,74 | 64.667 |
20 Apr 2024 | 44,71 | 1,26 | 2,90% | 43,34 | 44,71 | 43,21 | 64.921 |
19 Apr 2024 | 43,45 | -0,24 | -0,55% | 43,69 | 44,03 | 43,45 | 66.827 |
18 Apr 2024 | 43,69 | -1,23 | -2,74% | 44,49 | 44,855 | 43,39 | 152.204 |
17 Apr 2024 | 44,92 | -0,12 | -0,27% | 44,53 | 45,07 | 44,26 | 45.095 |