Premium
Covenant Logistics Group Inc (CVLG)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7 | -2.53531329229 | 27.61 | 27.61 | 26.36 | 62250 | 26.82700773 | CS |
| 4 | -1.25 | -4.43892045455 | 28.16 | 29.4699 | 26.36 | 101752 | 27.88704186 | CS |
| 12 | -1.6225 | -5.68649785333 | 28.5325 | 30.11665 | 25.95 | 71815 | 27.81558142 | CS |
| 26 | 1.335 | 5.21994134897 | 25.575 | 30.77 | 24.585 | 60674 | 27.35787612 | CS |
| 52 | 1.435 | 5.63297350343 | 25.475 | 30.77 | 24.585 | 59836 | 27.29768712 | CS |
| 156 | 1.435 | 5.63297350343 | 25.475 | 30.77 | 24.585 | 59836 | 27.29768712 | CS |
| 260 | 1.435 | 5.63297350343 | 25.475 | 30.77 | 24.585 | 59836 | 27.29768712 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 26.91 | 0.26 | 0.98 | 26.68 | 26.99 | 26.5 | 56589 |
| 1739490000 | 26.65 | 0.02 | 0.08 | 26.89 | 27.05 | 26.3885 | 49852 |
| 1739403600 | 26.63 | -0.43 | -1.59 | 26.58 | 26.81 | 26.36 | 61396 |
| 1739317200 | 27.06 | 0.27 | 1.01 | 26.56 | 27.25 | 26.53 | 71951 |
| 1739230800 | 26.79 | -0.11 | -0.41 | 26.87 | 27.17 | 26.7101 | 47191 |
| 1738971600 | 26.9 | -0.78 | -2.82 | 27.61 | 27.61 | 26.72 | 83697 |
| 1738885200 | 27.68 | 0.16 | 0.58 | 27.7 | 27.76 | 27.48 | 59118 |
| 1738798800 | 27.52 | -0.1 | -0.36 | 27.67 | 27.78 | 27.39 | 91506 |
| 1738712400 | 27.62 | 0.57 | 2.11 | 26.97 | 27.655 | 26.96 | 79073 |
| 1738626000 | 27.05 | -0.66 | -2.38 | 27.22 | 27.53 | 26.9987 | 84039 |
| 1738366800 | 27.71 | -0.59 | -2.08 | 28.34 | 28.34 | 27.505 | 114607 |
| 1738280400 | 28.3 | -0.25 | -0.88 | 28.37 | 28.495 | 28.09 | 77873 |
| 1738194000 | 28.55 | -0.09 | -0.31 | 28.65 | 29.05 | 28.25 | 78884 |
| 1738107600 | 28.64 | -0.48 | -1.65 | 28.91 | 29.235 | 28.605 | 109251 |
| 1738021200 | 29.12 | 1 | 3.56 | 28.2 | 29.4699 | 28.2 | 180016 |
| 1737762000 | 28.12 | -0.11 | -0.39 | 27.6 | 28.43 | 26.61 | 373308 |
| 1737675600 | 28.23 | 0 | 0.00 | 28.23 | 28.23 | 28.23 | 0 |
| 1737589200 | 28.23 | 0.37 | 1.33 | 27.8 | 28.4 | 27.71 | 102748 |
| 1737502800 | 27.86 | 0.25 | 0.91 | 27.82 | 28.2499 | 27.64 | 89509 |
| 1737157200 | 27.61 | -0.48 | -1.71 | 28.16 | 28.16 | 27.555 | 83279 |
| 1737070800 | 28.09 | 0.43 | 1.55 | 27.69 | 28.2 | 27.69 | 87785 |
| 1736984400 | 27.66 | 0.49 | 1.80 | 27.74 | 27.91 | 27.45 | 50622 |
| 1736898000 | 27.17 | 0.44 | 1.65 | 27.04 | 27.2882 | 26.73 | 82448 |
| 1736811600 | 26.73 | 0.45 | 1.71 | 26 | 26.81 | 25.95 | 88840 |
| 1736552400 | 26.28 | -0.83 | -3.06 | 26.45 | 26.735 | 26.135 | 71482 |
| 1736379600 | 27.11 | 0.28 | 1.04 | 26.73 | 27.16 | 26.51 | 120441 |
| 1736293200 | 26.83 | -0.41 | -1.51 | 27.39 | 27.39 | 26.63 | 170369 |
| 1736206800 | 27.24 | -0.94 | -3.34 | 28.04 | 28.2 | 27.17 | 114505 |
| 1735947600 | 28.18 | 1.29 | 4.80 | 27.29 | 28.35 | 27 | 92144 |
| 1735861200 | 26.89 | -0.37 | -1.34 | 27.86 | 27.94 | 26.865 | 119845 |
| 1735688400 | 27.255 | 0.15 | 0.57 | 26.94 | 27.505 | 26.94 | 59568 |
| 1735602000 | 27.1 | -0.22 | -0.79 | 27.38 | 27.38 | 26.85395 | 64306 |
| 1735342800 | 27.315 | -0.37 | -1.32 | 27.42 | 27.61 | 26.955 | 73522 |
| 1735256400 | 27.68 | 0.48 | 1.76 | 26.915 | 27.74 | 26.915 | 83960 |
| 1735077840 | 27.2 | 0.29 | 1.08 | 27 | 27.265 | 26.805 | 26288 |
| 1734997200 | 26.91 | -0.28 | -1.03 | 27.22 | 27.225 | 26.5529 | 94612 |
| 1734738000 | 27.19 | 0.19 | 0.70 | 26.61 | 27.4025 | 26.61 | 273554 |
| 1734651600 | 27 | -0.28 | -1.03 | 27.53 | 27.86 | 27 | 66398 |
| 1734565200 | 27.28 | -1.07 | -3.77 | 28.455 | 29.0575 | 27.1725 | 103714 |
| 1734478800 | 28.35 | -0.46 | -1.58 | 28.75 | 28.985 | 28.235 | 91724 |
| 1734392400 | 28.805 | -0.15 | -0.50 | 29.165 | 29.165 | 28.55 | 85976 |
| 1734133200 | 28.95 | -0.44 | -1.50 | 29.18 | 29.53 | 28.875 | 72490 |
| 1734046800 | 29.39 | -0.29 | -0.98 | 29.46 | 29.905 | 29.05005 | 85580 |
| 1733960400 | 29.68 | 0.48 | 1.66 | 29.26 | 30.11665 | 29.135 | 111830 |
| 1733874000 | 29.195 | 0.34 | 1.16 | 28.97 | 29.46 | 28.6175 | 100334 |
| 1733787600 | 28.86 | 0.43 | 1.51 | 28.75 | 29.195 | 28.64 | 98774 |
| 1733528400 | 28.43 | -0.31 | -1.08 | 28.68 | 28.905 | 28.205 | 78768 |
| 1733442000 | 28.74 | -0.09 | -0.29 | 28.835 | 28.9275 | 28.655 | 74822 |
| 1733355600 | 28.825 | 0.23 | 0.82 | 28.63 | 28.965 | 28.4875 | 77230 |
| 1733269200 | 28.59 | -0.56 | -1.92 | 29.22 | 29.365 | 28.505 | 42910 |
| 1733182800 | 29.15 | 0.11 | 0.38 | 29.4 | 29.4 | 28.62 | 67754 |
| 1732917840 | 29.04 | 0.09 | 0.29 | 29.25 | 29.38535 | 28.89 | 50490 |
| 1732750800 | 28.955 | -0.45 | -1.51 | 29.48 | 29.615 | 28.905 | 47632 |
| 1732664400 | 29.4 | 0.29 | 1.00 | 29.15 | 29.5545 | 28.765 | 62410 |
| 1732578000 | 29.11 | 0.22 | 0.78 | 29.105 | 29.74 | 29.105 | 84864 |
| 1732318800 | 28.885 | 0.41 | 1.42 | 28.73 | 28.94 | 28.39 | 67250 |
| 1732232400 | 28.48 | 0.11 | 0.39 | 28.4 | 28.965 | 28.4 | 66440 |
| 1732146000 | 28.37 | -0.3 | -1.03 | 28.505 | 28.665 | 28.02 | 52726 |
| 1732059600 | 28.665 | 0.04 | 0.16 | 28.46 | 28.79 | 28.211 | 62760 |
| 1731973200 | 28.62 | -0.3 | -1.04 | 28.765 | 29.36 | 28.5325 | 71552 |
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
