Stockscreener 앱 받기
29.11
5.24%
-1.61
Covenant Logistics Group Inc 주식 (CVLG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-19 | $31.01 | $29.06 | $1.95 | 42,905.0 | -5.40% |
| 2026-10-16 | $31.33 | $30.36 | $0.97 | 132,163.0 | -0.29% |
| 2026-10-15 | $31.18 | $30.53 | $0.645 | 162,117.0 | +0.52% |
| 2026-10-14 | $31.35 | $30.35 | $1.00 | 229,700.0 | -2.54% |
| 2026-10-13 | $31.96 | $30.95 | $1.02 | 116,689.0 | -1.19% |
| 2026-10-12 | $32.36 | $31.61 | $0.7499 | 135,698.0 | -0.38% |
| 2026-10-09 | $32.74 | $31.85 | $0.895 | 89,285.0 | -2.32% |
| 2026-10-08 | $32.90 | $32.00 | $0.905 | 211,457.0 | +0.09% |
| 2026-10-07 | $32.99 | $32.16 | $0.825 | 154,971.0 | -1.24% |
| 2026-10-06 | $33.37 | $32.24 | $1.13 | 146,364.0 | -0.30% |
| 2026-10-05 | $33.56 | $32.45 | $1.11 | 129,637.0 | -1.69% |
| 2026-10-02 | $34.21 | $33.58 | $0.63 | 106,609.0 | +2.06% |
| 2026-10-01 | $33.16 | $31.93 | $1.23 | 151,700.0 | +2.35% |
| 2026-09-30 | $33.33 | $32.12 | $1.21 | 256,903.0 | -2.09% |
| 2026-09-29 | $33.24 | $32.43 | $0.81 | 116,329.0 | +0.92% |
| 2026-09-28 | $32.98 | $32.26 | $0.725 | 140,820.0 | +0.74% |
| 2026-09-25 | $33.21 | $32.17 | $1.04 | 176,749.0 | -2.08% |
| 2026-09-24 | $34.30 | $33.00 | $1.30 | 145,705.0 | -2.90% |
| 2026-09-23 | $34.43 | $33.50 | $0.9299 | 133,277.0 | -0.55% |
| 2026-09-22 | $35.13 | $33.92 | $1.21 | 113,481.0 | +1.36% |
| 2026-09-21 | $35.28 | $32.88 | $2.40 | 170,904.0 | +0.24% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $34.21 | $29.06 | $5.15 | 1,809,295.0 | -10.09% |
| 2026-09 | $36.64 | $32.12 | $4.52 | 4,855,288.0 | -8.57% |
| 2026-08 | $36.60 | $32.98 | $3.62 | 3,880,488.0 | -0.39% |
| 2026-07 | $49.88 | $35.30 | $14.58 | 4,424,227.0 | -19.67% |
| 2026-06 | $47.08 | $38.55 | $8.52 | 4,398,703.0 | +11.28% |
| 2026-05 | $40.00 | $30.86 | $9.14 | 3,864,114.0 | +13.88% |
| 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% |
3.38%
자본화:
|
볼륨(24시간):