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 | 1.48 | 3.34010381404 | 44.31 | 47.235 | 43.35 | 135474 | 45.17424266 | CS |
| 4 | -0.79 | -1.6960068699 | 46.58 | 47.235 | 42 | 181227 | 44.28669911 | CS |
| 12 | 15.87 | 53.0414438503 | 29.92 | 47.235 | 29.32 | 199442 | 38.77605174 | CS |
| 26 | 20.74 | 82.7944111776 | 25.05 | 47.235 | 23.54 | 175395 | 33.385053 | CS |
| 52 | 20.05 | 77.8943278943 | 25.74 | 47.235 | 18 | 142716 | 29.00997275 | CS |
| 156 | -5.16 | -10.127576055 | 50.95 | 61.54 | 17.46 | 118469 | 29.56352904 | CS |
| 260 | -5.16 | -10.127576055 | 50.95 | 61.54 | 17.46 | 118469 | 29.56352904 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 46.5 | 1 | 2.20 | 46.07 | 47.235 | 46.07 | 160746 |
| 1783550400 | 45.5 | 1.35 | 3.06 | 45.1 | 45.7 | 44.19 | 167827 |
| 1783464000 | 44.15 | 0.47 | 1.08 | 44.09 | 44.28 | 43.49 | 108458 |
| 1783377600 | 43.68 | -0.26 | -0.59 | 44.31 | 45.4374 | 43.35 | 104865 |
| 1783032000 | 43.94 | -0.89 | -1.99 | 44.91 | 45.47 | 43.3118 | 144882 |
| 1782945600 | 44.83 | 0.65 | 1.47 | 44.03 | 45.52 | 43.0179 | 135626 |
| 1782859200 | 44.18 | -1.16 | -2.56 | 45.02 | 45.27 | 43.78 | 96871 |
| 1782772800 | 45.34 | 0.33 | 0.73 | 44.53 | 45.4199 | 44.14 | 157453 |
| 1782513600 | 45.01 | 1.19 | 2.72 | 44 | 45.05 | 43.61 | 569304 |
| 1782427200 | 43.82 | 1 | 2.34 | 43.41 | 44.5 | 43.27 | 123082 |
| 1782340800 | 42.82 | -0.27 | -0.63 | 42.6 | 43.755 | 42.305 | 204062 |
| 1782254400 | 43.09 | -0.24 | -0.55 | 43.18 | 43.7099 | 42.7105 | 141121 |
| 1782168000 | 43.33 | 0.7 | 1.64 | 42.97 | 44.44 | 42.4 | 137294 |
| 1781822400 | 42.63 | 0.36 | 0.85 | 42.95 | 43.28 | 42.27 | 217464 |
| 1781736000 | 42.27 | -1.92 | -4.34 | 44.02 | 44.07 | 42 | 193985 |
| 1781649600 | 44.19 | -0.62 | -1.38 | 45.36 | 45.36 | 43.42 | 155076 |
| 1781563200 | 44.81 | -0.64 | -1.41 | 45.56 | 45.995 | 43.5301 | 257383 |
| 1781304000 | 45.45 | -0.87 | -1.88 | 46.58 | 47.0799 | 45.33 | 186588 |
| 1781217600 | 46.32 | 2.54 | 5.80 | 44.32 | 46.34 | 44.32 | 169338 |
| 1781131200 | 43.78 | -1.3 | -2.88 | 44.26 | 45.6663 | 43.09 | 268244 |
| 1781044800 | 45.08 | 0.55 | 1.24 | 45 | 45.76 | 43.88 | 229484 |
| 1780958400 | 44.53 | 1.01 | 2.32 | 43.73 | 45.07 | 43.68 | 188447 |
| 1780699200 | 43.52 | 0.3 | 0.69 | 43.22 | 44.2 | 42.675 | 179026 |
| 1780612800 | 43.22 | 1.06 | 2.51 | 42.97 | 43.62 | 42.35 | 230110 |
| 1780526400 | 42.16 | 0.25 | 0.60 | 41.9 | 42.89 | 41.31 | 181520 |
| 1780440000 | 41.91 | 0.82 | 2.00 | 41.03 | 41.96 | 40.44 | 287083 |
| 1780353600 | 41.09 | 1.39 | 3.50 | 39.16 | 41.22 | 38.555 | 243076 |
| 1780094400 | 39.7 | 0.15 | 0.38 | 39.35 | 39.86 | 39.07 | 185918 |
| 1780008000 | 39.55 | -0.04 | -0.10 | 39.08 | 40 | 38.37 | 142950 |
| 1779921600 | 39.59 | 0.74 | 1.90 | 39.08 | 39.79 | 38.94 | 337056 |
| 1779835200 | 38.85 | 1.44 | 3.85 | 37.82 | 39.07 | 37.27 | 212925 |
| 1779489600 | 37.41 | 0.04 | 0.11 | 37.97 | 38 | 36.99 | 126428 |
| 1779403200 | 37.37 | 0.5 | 1.36 | 36.42 | 37.39 | 35.726663 | 134774 |
| 1779316800 | 36.87 | 1.2 | 3.36 | 36 | 36.91 | 35.905 | 165862 |
| 1779230400 | 35.67 | 0.4 | 1.13 | 34.93 | 36.45 | 34.3 | 236111 |
| 1779144000 | 35.27 | 1 | 2.92 | 34.25 | 35.83 | 34.25 | 229577 |
| 1778884800 | 34.27 | 0.16 | 0.47 | 33.75 | 35.19 | 33.49 | 233680 |
| 1778798400 | 34.11 | 2.16 | 6.76 | 32.08 | 34.22 | 30.93 | 423000 |
| 1778712000 | 31.95 | 0.31 | 0.98 | 31.68 | 32.34 | 31.56 | 118516 |
| 1778625600 | 31.64 | -0.96 | -2.94 | 32.759999 | 32.759999 | 30.86 | 128597 |
| 1778539200 | 32.6 | -0.65 | -1.95 | 33.32 | 33.509999 | 32.265 | 112783 |
| 1778280000 | 33.25 | 0.07 | 0.21 | 33.43 | 33.43 | 32.869999 | 120123 |
| 1778193600 | 33.18 | 0.46 | 1.41 | 33.06 | 33.31 | 32.52 | 124125 |
| 1778107200 | 32.72 | 0.13 | 0.40 | 32.29 | 33.35 | 32.29 | 186661 |
| 1778020800 | 32.59 | 1.01 | 3.20 | 31.9 | 32.6 | 31.89 | 111509 |
| 1777934400 | 31.58 | -2.1 | -6.24 | 33.189999 | 33.27 | 31.325 | 347253 |
| 1777675200 | 33.68 | -1.18 | -3.38 | 34.79 | 34.81 | 33.25 | 185852 |
| 1777588800 | 34.86 | 0.02 | 0.06 | 34.75 | 35.31 | 34.1701 | 194294 |
| 1777502400 | 34.84 | -0.15 | -0.43 | 34.76 | 35.91 | 34.2 | 189824 |
| 1777416000 | 34.99 | 0.04 | 0.11 | 34.84 | 35.265 | 34.54 | 198092 |
| 1777329600 | 34.95 | 0.88 | 2.58 | 34.25 | 35.52 | 34.25 | 220073 |
| 1777070400 | 34.07 | 2.88 | 9.23 | 30.34 | 34.16 | 30.04 | 367643 |
| 1776984000 | 31.19 | 0.19 | 0.61 | 31.46 | 31.81 | 30.86 | 227802 |
| 1776897600 | 31 | -0.27 | -0.86 | 31.33 | 31.51 | 30.6 | 187488 |
| 1776811200 | 31.27 | 0.17 | 0.55 | 31.19 | 31.45 | 30.63 | 195576 |
| 1776724800 | 31.1 | 0.61 | 2.00 | 30.39 | 31.36 | 30.385 | 244149 |
| 1776465600 | 30.49 | 1.29 | 4.42 | 29.92 | 30.5 | 29.32 | 241161 |
| 1776379200 | 29.2 | 0.93 | 3.29 | 28.11 | 29.32 | 27.98 | 177363 |
| 1776292800 | 28.27 | -0.23 | -0.81 | 28.22 | 28.77 | 27.71 | 144929 |
| 1776206400 | 28.5 | -0.33 | -1.14 | 28.9 | 29.05 | 28.42 | 95859 |
| 1776120000 | 28.83 | 0.39 | 1.37 | 28.21 | 28.83 | 27.71 | 92289 |
| 1775860800 | 28.44 | -0.47 | -1.63 | 28.92 | 28.995 | 28.39 | 66479 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
