Stockscreener 앱 받기
31.54
5.89%
-2.14
Covenant Logistics Group Inc 주식 (CVLG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-04 | $33.27 | $31.32 | $1.95 | 266,658.0 | -6.29% |
| 2026-05-01 | $34.81 | $33.25 | $1.56 | 185,839.0 | -3.38% |
| 2026-04-30 | $35.31 | $34.17 | $1.14 | 194,422.0 | +0.06% |
| 2026-04-29 | $35.91 | $34.20 | $1.71 | 189,778.0 | -0.43% |
| 2026-04-28 | $35.27 | $34.55 | $0.715 | 198,069.0 | +0.11% |
| 2026-04-27 | $35.52 | $34.25 | $1.27 | 221,007.0 | +2.58% |
| 2026-04-24 | $34.16 | $30.04 | $4.12 | 367,568.0 | +9.23% |
| 2026-04-23 | $31.81 | $30.86 | $0.95 | 227,762.0 | +0.61% |
| 2026-04-22 | $31.51 | $30.60 | $0.91 | 187,580.0 | -0.86% |
| 2026-04-21 | $31.45 | $30.63 | $0.82 | 195,544.0 | +0.55% |
| 2026-04-20 | $31.36 | $30.39 | $0.975 | 244,136.0 | +2.00% |
| 2026-04-17 | $30.50 | $29.32 | $1.18 | 241,160.0 | +4.42% |
| 2026-04-16 | $29.32 | $27.98 | $1.34 | 177,349.0 | +3.29% |
| 2026-04-15 | $28.42 | $27.71 | $0.71 | 144,920.0 | -0.81% |
| 2026-04-14 | $29.05 | $28.42 | $0.63 | 95,851.0 | -1.14% |
| 2026-04-13 | $28.85 | $27.71 | $1.14 | 92,278.0 | +1.37% |
| 2026-04-10 | $29.00 | $28.39 | $0.605 | 66,473.0 | -1.63% |
| 2026-04-09 | $29.16 | $28.61 | $0.545 | 119,821.0 | +0.31% |
| 2026-04-08 | $29.38 | $28.24 | $1.14 | 250,383.0 | +4.16% |
| 2026-04-07 | $28.11 | $27.32 | $0.80 | 167,279.0 | -1.07% |
Covenant Logistics Group Inc 주식 (CVLG) 연도별 가격 이력
이 심층 분석에서는 Covenant Logistics Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CVLG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Covenant Logistics Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Covenant Logistics Group Inc 주식 (CVLG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $34.81 | $31.32 | $3.49 | 452,497.0 | -9.47% |
| 2026-04 | $35.91 | $26.96 | $8.95 | 3,683,453.0 | +28.40% |
| 2026-03 | $30.43 | $24.42 | $6.01 | 3,015,950.0 | -7.78% |
| 2026-02 | $30.38 | $24.73 | $5.65 | 3,562,785.0 | +19.67% |
| 2026-01 | $27.23 | $21.74 | $5.49 | 3,346,771.0 | +11.62% |
Covenant Logistics Group Inc 주식 (CVLG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.67 | $19.73 | $3.95 | 2,832,371.0 | +10.53% |
| 2025-11 | $20.58 | $18.00 | $2.58 | 1,980,254.0 | -1.14% |
| 2025-10 | $22.10 | $19.52 | $2.58 | 2,617,574.0 | -6.88% |
| 2025-09 | $24.48 | $21.20 | $3.28 | 2,144,873.0 | -10.24% |
| 2025-08 | $25.24 | $22.60 | $2.64 | 1,564,598.0 | -0.08% |
| 2025-07 | $26.61 | $23.44 | $3.17 | 2,587,613.0 | +0.17% |
| 2025-06 | $24.70 | $22.23 | $2.47 | 3,218,360.0 | +6.21% |
| 2025-05 | $23.59 | $19.68 | $3.91 | 3,044,778.0 | +14.07% |
| 2025-04 | $23.19 | $17.46 | $5.73 | 3,821,918.0 | -10.36% |
| 2025-03 | $25.50 | $21.73 | $3.77 | 1,649,152.0 | -11.80% |
| 2025-02 | $27.77 | $24.41 | $3.36 | 1,314,894.0 | -9.17% |
| 2025-01 | $29.47 | $25.95 | $3.52 | 2,390,434.0 | +1.67% |
Covenant Logistics Group Inc 주식 (CVLG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $30.12 | $26.55 | $3.56 | 1,704,270.0 | -6.68% |
| 2024-11 | $30.77 | $25.13 | $5.64 | 2,527,180.0 | +14.78% |
| 2024-10 | $27.26 | $24.59 | $2.68 | 2,286,014.0 | -4.24% |
| 2024-09 | $27.16 | $24.80 | $2.36 | 1,693,882.0 | +0.32% |
| 2024-08 | $27.20 | $24.82 | $2.38 | 1,485,702.0 | +0.00% |
3.60%
자본화:
|
볼륨(24시간):