Premium
Covenant Logistics Group Inc (CVLG)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.05 | -1.98412698413 | 52.92 | 53.175932 | 49.17 | 56828 | 51.51875283 | CS |
| 4 | -0.98 | -1.85430463576 | 52.85 | 54.67 | 49.17 | 52671 | 52.17887326 | CS |
| 12 | 0.92 | 1.80569185476 | 50.95 | 54.67 | 49.17 | 46463 | 52.1612991 | CS |
| 26 | 0.92 | 1.80569185476 | 50.95 | 54.67 | 49.17 | 46463 | 52.1612991 | CS |
| 52 | 0.92 | 1.80569185476 | 50.95 | 54.67 | 49.17 | 46463 | 52.1612991 | CS |
| 156 | 0.92 | 1.80569185476 | 50.95 | 54.67 | 49.17 | 46463 | 52.1612991 | CS |
| 260 | 0.92 | 1.80569185476 | 50.95 | 54.67 | 49.17 | 46463 | 52.1612991 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1729896000 | 50.9 | -0.46 | -0.90 | 51.7 | 51.93 | 50.9 | 65870 |
| 1729809600 | 51.36 | -0.18 | -0.35 | 51.46 | 51.79 | 49.17 | 99217 |
| 1729723200 | 51.54 | -1.01 | -1.92 | 52.03 | 52.375 | 51.305 | 41670 |
| 1729636800 | 52.55 | 0.56 | 1.08 | 52.12 | 53.175932 | 51.48 | 34376 |
| 1729550400 | 51.99 | -0.74 | -1.40 | 52.92 | 52.92 | 51.395 | 43208 |
| 1729291200 | 52.73 | -1.3 | -2.41 | 54 | 54 | 52.45 | 52047 |
| 1729204800 | 54.03 | -0.48 | -0.88 | 54.31 | 54.67 | 53.05 | 83313 |
| 1729118400 | 54.51 | 2.05 | 3.91 | 53.25 | 54.52 | 53.25 | 97010 |
| 1729032000 | 52.46 | -0.5 | -0.94 | 52.7 | 54.19 | 52.38 | 90970 |
| 1728945600 | 52.96 | 0.03 | 0.06 | 52.66 | 53.15 | 50.59 | 45575 |
| 1728686400 | 52.93 | 1.52 | 2.96 | 51.15 | 52.98 | 51.15 | 27558 |
| 1728600000 | 51.41 | 0.15 | 0.29 | 50.68 | 51.66 | 50.62 | 37529 |
| 1728513600 | 51.26 | -0.67 | -1.29 | 51.9 | 52.32 | 50.955 | 45094 |
| 1728427200 | 51.93 | 0.72 | 1.41 | 50.82 | 52.08 | 50.82 | 39607 |
| 1728340800 | 51.21 | 0.92 | 1.83 | 49.8 | 51.47 | 49.8 | 52369 |
| 1728081600 | 50.29 | 0.39 | 0.78 | 50.55 | 50.72 | 49.87 | 33481 |
| 1727995200 | 49.9 | -1.72 | -3.33 | 51.17 | 51.17 | 49.78 | 35382 |
| 1727908800 | 51.62 | 0.17 | 0.33 | 51.53 | 51.95 | 51.17 | 28467 |
| 1727822400 | 51.45 | -1.39 | -2.63 | 52.29 | 52.77 | 51.17 | 61078 |
| 1727736000 | 52.84 | 0.1 | 0.19 | 52.85 | 53.39 | 52.4 | 43612 |
| 1727476800 | 52.74 | 0.28 | 0.53 | 52.73 | 53.52 | 52.395 | 52882 |
| 1727390400 | 52.46 | -0.96 | -1.80 | 53.94 | 54.33 | 52.23 | 62687 |
| 1727304000 | 53.42 | -0.41 | -0.76 | 53.81 | 54 | 52.88 | 53457 |
| 1727217600 | 53.83 | 0.85 | 1.60 | 53.22 | 54 | 52.96 | 44385 |
| 1727131200 | 52.98 | 0.64 | 1.22 | 52.77 | 53.28 | 52.39 | 30460 |
| 1726872000 | 52.34 | -1.1 | -2.06 | 54.05 | 54.05 | 52.34 | 154981 |
| 1726785600 | 53.44 | 0.84 | 1.60 | 53.94 | 53.94 | 52.84 | 32408 |
| 1726699200 | 52.6 | -0.1 | -0.19 | 53 | 53.63 | 52.32 | 28562 |
| 1726612800 | 52.7 | 0.55 | 1.05 | 52.85 | 53.43 | 52.11 | 35324 |
| 1726526400 | 52.15 | -0.23 | -0.44 | 52.68 | 52.87 | 51.84 | 34910 |
| 1726267200 | 52.38 | 1.01 | 1.97 | 52.09 | 52.89 | 51.79 | 49803 |
| 1726180800 | 51.37 | 0.34 | 0.67 | 51.46 | 51.89 | 51.0136 | 40907 |
| 1726094400 | 51.03 | -0.25 | -0.49 | 51.42 | 51.42 | 49.61 | 50879 |
| 1726008000 | 51.28 | 0.01 | 0.02 | 51.7 | 51.7 | 50.98 | 30946 |
| 1725921600 | 51.27 | 0.79 | 1.56 | 50.35 | 51.7577 | 50.08 | 35124 |
| 1725662400 | 50.48 | -0.8 | -1.56 | 51.07 | 51.91 | 50.36 | 26109 |
| 1725576000 | 51.28 | -1.11 | -2.12 | 52.62 | 52.62 | 51.05 | 48043 |
| 1725489600 | 52.39 | -0.49 | -0.93 | 52.5 | 52.77 | 51.76 | 31190 |
| 1725403200 | 52.88 | 0.21 | 0.40 | 52.74 | 53.145 | 51.82 | 39150 |
| 1725057600 | 52.67 | 0.45 | 0.86 | 52.25 | 52.77 | 51.32 | 53126 |
| 1724971200 | 52.22 | -0.1 | -0.19 | 52.86 | 53.11 | 52.1 | 35168 |
| 1724884800 | 52.32 | 0.02 | 0.04 | 52.02 | 52.57 | 51.6073 | 41371 |
| 1724798400 | 52.3 | -0.35 | -0.66 | 52.55 | 52.685 | 51.9153 | 30476 |
| 1724712000 | 52.65 | -1.18 | -2.19 | 54.41 | 54.41 | 52.59 | 53371 |
| 1724452800 | 53.83 | 1.85 | 3.56 | 52.11 | 53.95 | 52.11 | 38519 |
| 1724366400 | 51.98 | -0.48 | -0.91 | 52.9 | 52.9 | 51.82 | 25902 |
| 1724280000 | 52.46 | 0.66 | 1.27 | 52.34 | 52.46 | 51.79 | 30052 |
| 1724193600 | 51.8 | -0.58 | -1.11 | 52.49 | 52.49 | 51.446 | 44176 |
| 1724107200 | 52.38 | -0.38 | -0.72 | 53.11 | 53.11 | 52.09 | 47002 |
| 1723848000 | 52.76 | 0.07 | 0.13 | 53.03 | 53.03 | 51.8347 | 27043 |
| 1723761600 | 52.69 | 1.31 | 2.55 | 52.36 | 53.2 | 52.31 | 53267 |
| 1723675200 | 51.38 | 0.16 | 0.31 | 51.15 | 51.58 | 50.525 | 31805 |
| 1723588800 | 51.22 | 0.62 | 1.23 | 51.39 | 51.39 | 50.31 | 36047 |
| 1723502400 | 50.6 | -0.11 | -0.22 | 50.56 | 50.69 | 49.66 | 37435 |
| 1723243200 | 50.71 | -0.94 | -1.82 | 51.4 | 51.4 | 50.27 | 36160 |
| 1723156800 | 51.65 | 1.39 | 2.77 | 50.26 | 51.7 | 50.26 | 44438 |
| 1723070400 | 50.26 | -1.23 | -2.39 | 52.03 | 52.03 | 49.65 | 48226 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
