NYSE:CVLG | Historical Stock Price | COVENANT LOGISTICS GROUP, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-10-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.66$1.59$3.80$9.10$21.76$52.051994-10-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$2.77$2.7643,800——
2012-12-28$2.68$2.6852,600——
2012-12-27$2.72$2.7255,000——
2012-12-26$2.73$2.7339,400——
2012-12-24$2.73$2.7347,200——
2012-12-21$2.94$2.93101,200——
2012-12-20$2.67$2.6631,600——
2012-12-19$2.67$2.6720,400——
2012-12-18$2.68$2.6821,600——
2012-12-17$2.51$2.517,800——
2012-12-14$2.51$2.5011,600——
2012-12-13$2.55$2.5523,000——
2012-12-12$2.63$2.6382,400——
2012-12-11$2.71$2.7149,400——
2012-12-10$2.72$2.7141,000——
2012-12-07$2.70$2.6914,200——
2012-12-06$2.60$2.5936,200——
2012-12-05$2.56$2.5630,200——
2012-12-04$2.61$2.6014,800——
2012-12-03$2.62$2.62106,600——
2012-11-30$2.57$2.56111,200——
2012-11-29$2.56$2.5635,400——
2012-11-28$2.56$2.5661,200——
2012-11-27$2.46$2.4637,000——
2012-11-26$2.47$2.479,200——
2012-11-23$2.43$2.431,000——
2012-11-21$2.43$2.4314,200——
2012-11-20$2.41$2.4119,600——
2012-11-19$2.45$2.4525,400——
2012-11-16$2.41$2.4120,000——
2012-11-15$2.42$2.4111,400——
2012-11-14$2.44$2.446,400——
2012-11-13$2.46$2.4613,000——
2012-11-12$2.46$2.4615,800——
2012-11-09$2.45$2.4539,200——
2012-11-08$2.31$2.3143,400——
2012-11-07$2.27$2.268,000——
2012-11-06$2.33$2.3240,800——
2012-11-05$2.39$2.385,200——
2012-11-02$2.39$2.3848,200——
2012-11-01$2.38$2.3714,400——
2012-10-31$2.32$2.3259,800——
2012-10-26$2.28$2.2814,800——
2012-10-25$2.29$2.286,200——
2012-10-24$2.31$2.31600——
2012-10-23$2.29$2.299,600——
2012-10-22$2.28$2.2837,800——
2012-10-19$2.27$2.276,600——
2012-10-18$2.29$2.281,200——
2012-10-17$2.26$2.2625,000——
2012-10-16$2.29$2.283,800——
2012-10-15$2.23$2.236,200——
2012-10-12$2.25$2.255,400——
2012-10-11$2.26$2.268,200——
2012-10-10$2.23$2.2335,200——
2012-10-09$2.26$2.268,800——
2012-10-08$2.26$2.2630,000——
2012-10-05$2.29$2.2914,600——
2012-10-04$2.25$2.2514,400——
2012-10-03$2.23$2.2311,800——
2012-10-02$2.23$2.2315,000——
2012-10-01$2.23$2.2349,200——
2012-09-28$2.30$2.3018,400——
2012-09-27$2.30$2.3015,000——
2012-09-26$2.29$2.2860,000——
2012-09-25$2.29$2.2958,200——
2012-09-24$2.31$2.3168,000——
2012-09-21$2.30$2.30153,000——
2012-09-20$2.31$2.3159,600——
2012-09-19$2.40$2.4047,200——
2012-09-18$2.43$2.4349,400——
2012-09-17$2.45$2.4546,200——
2012-09-14$2.46$2.4532,400——
2012-09-13$2.45$2.4518,400——
2012-09-12$2.43$2.4321,600——
2012-09-11$2.45$2.45102,200——
2012-09-10$2.44$2.4498,000——
2012-09-07$2.43$2.4328,600——
2012-09-06$2.43$2.4327,800——
2012-09-05$2.50$2.5038,600——
2012-09-04$2.43$2.4373,400——
2012-08-31$2.46$2.4552,400——
2012-08-30$2.50$2.5015,000——
2012-08-29$2.46$2.46110,600——
2012-08-28$2.54$2.54148,600——
2012-08-27$2.62$2.62189,400——
2012-08-24$2.94$2.9432,000——
2012-08-23$2.98$2.9717,600——
2012-08-22$2.99$2.9995,400——
2012-08-21$2.98$2.9898,400——
2012-08-20$2.98$2.9759,600——
2012-08-17$2.94$2.9382,800——
2012-08-16$2.95$2.95199,600——
2012-08-15$2.89$2.89140,400——
2012-08-14$2.77$2.77112,000——
2012-08-13$2.80$2.7940,400——
2012-08-10$2.67$2.6678,400——
2012-08-09$2.70$2.7093,200——
2012-08-08$2.85$2.8560,600——
2012-08-07$2.85$2.85164,400——
2012-08-06$2.73$2.72181,800——
2012-08-03$2.63$2.6363,400——
2012-08-02$2.60$2.59123,200——
2012-08-01$2.51$2.51436,000——
2012-07-31$2.49$2.49438,200——
2012-07-30$2.45$2.45375,200——
2012-07-27$2.45$2.45855,800——
2012-07-26$2.45$2.45319,400——
2012-07-25$1.90$1.90126,400——
2012-07-24$2.09$2.0928,000——
2012-07-23$2.09$2.09164,800——
2012-07-20$2.10$2.1071,200——
2012-07-19$2.13$2.1217,400——
2012-07-18$2.12$2.1268,800——
2012-07-17$2.13$2.13141,400——
2012-07-16$2.19$2.1991,000——
2012-07-13$2.12$2.11153,000——
2012-07-12$2.08$2.0755,400——
2012-07-11$2.18$2.1832,200——
2012-07-10$2.13$2.1233,200——
2012-07-09$2.15$2.1420,200——
2012-07-06$2.00$2.009,200——
2012-07-05$1.99$1.9873,200——
2012-07-03$1.99$1.999,000——
2012-07-02$1.98$1.9732,600——
2012-06-29$1.87$1.8746,000——
2012-06-28$1.69$1.6974,600——
2012-06-27$1.72$1.7140,800——
2012-06-26$1.76$1.7638,800——
2012-06-25$1.70$1.70110,000——
2012-06-22$1.68$1.671,868,600——
2012-06-21$1.60$1.60103,600——
2012-06-20$1.63$1.6233,600——
2012-06-19$1.63$1.63198,400——
2012-06-18$1.62$1.62107,800——
2012-06-15$1.60$1.6098,600——
2012-06-14$1.58$1.5880,400——
2012-06-13$1.56$1.5659,800——
2012-06-12$1.66$1.6571,800——
2012-06-11$1.62$1.6265,800——
2012-06-08$1.66$1.65130,600——
2012-06-07$1.69$1.6967,600——
2012-06-06$1.88$1.8834,000——
2012-06-05$1.73$1.7332,600——
2012-06-04$1.69$1.69110,000——
2012-06-01$1.75$1.7541,800——
2012-05-31$1.89$1.88241,400——
2012-05-30$1.90$1.90106,000——
2012-05-29$1.95$1.9554,400——
2012-05-25$1.84$1.8362,800——
2012-05-24$1.69$1.6925,200——
2012-05-23$1.75$1.7544,000——
2012-05-22$1.63$1.6230,000——
2012-05-21$1.65$1.6548,400——
2012-05-18$1.58$1.5836,400——
2012-05-17$1.57$1.5742,800——
2012-05-16$1.65$1.6543,400——
2012-05-15$1.62$1.6272,000——
2012-05-14$1.53$1.5222,000——
2012-05-11$1.63$1.6244,200——
2012-05-10$1.64$1.6436,000——
2012-05-09$1.53$1.5254,000——
2012-05-08$1.50$1.5046,600——
2012-05-07$1.52$1.51356,000——
2012-05-04$1.52$1.5163,000——
2012-05-03$1.58$1.5772,000——
2012-05-02$1.61$1.61144,200——
2012-05-01$1.61$1.6168,000——
2012-04-30$1.66$1.6536,000——
2012-04-27$1.67$1.6761,200——
2012-04-26$1.65$1.6449,000——
2012-04-25$1.61$1.6172,200——
2012-04-24$1.66$1.6624,800——
2012-04-23$1.63$1.6329,800——
2012-04-20$1.73$1.7364,200——
2012-04-19$1.55$1.5548,000——
2012-04-18$1.58$1.5744,400——
2012-04-17$1.64$1.6423,600——
2012-04-16$1.61$1.6129,600——
2012-04-13$1.58$1.5717,600——
2012-04-12$1.64$1.6457,800——
2012-04-11$1.57$1.5760,200——
2012-04-10$1.50$1.5044,400——
2012-04-09$1.53$1.5228,200——
2012-04-05$1.58$1.5718,400——
2012-04-04$1.58$1.5768,600——
2012-04-03$1.61$1.61116,400——
2012-04-02$1.61$1.61174,600——
2012-03-30$1.60$1.60146,000——
2012-03-29$1.63$1.6278,200——
2012-03-28$1.63$1.6221,000——
2012-03-27$1.65$1.6519,800——
2012-03-26$1.67$1.6737,800——
2012-03-23$1.68$1.6716,000——
2012-03-22$1.63$1.6338,400——
2012-03-21$1.63$1.6343,200——
2012-03-20$1.63$1.6221,800——
2012-03-19$1.64$1.6417,600——
2012-03-16$1.63$1.62124,200——
2012-03-15$1.66$1.6629,200——
2012-03-14$1.64$1.6448,000——
2012-03-13$1.74$1.7418,000——
2012-03-12$1.63$1.6241,000——
2012-03-09$1.65$1.6430,600——
2012-03-08$1.69$1.6924,000——
2012-03-07$1.71$1.7176,400——
2012-03-06$1.64$1.6463,200——
2012-03-05$1.75$1.7558,200——
2012-03-02$1.64$1.6417,400——
2012-03-01$1.74$1.7431,200——
2012-02-29$1.63$1.6290,000——
2012-02-28$1.68$1.677,800——
2012-02-27$1.73$1.7310,800——
2012-02-24$1.74$1.7415,600——
2012-02-23$1.78$1.7730,200——
2012-02-22$1.75$1.7547,600——
2012-02-21$1.75$1.7523,600——
2012-02-17$1.76$1.7616,600——
2012-02-16$1.80$1.7915,600——
2012-02-15$1.76$1.7626,400——
2012-02-14$1.78$1.788,400——
2012-02-13$1.79$1.7832,400——
2012-02-10$1.72$1.7216,600——
2012-02-09$1.78$1.7731,200——
2012-02-08$1.80$1.8014,800——
2012-02-07$1.76$1.7629,200——
2012-02-06$1.85$1.8529,000——
2012-02-03$1.84$1.8374,800——
2012-02-02$1.77$1.7684,800——
2012-02-01$1.79$1.7965,400——
2012-01-31$1.65$1.6557,800——
2012-01-30$1.72$1.7221,000——
2012-01-27$1.81$1.8115,600——
2012-01-26$1.79$1.7822,600——
2012-01-25$1.70$1.7031,000——
2012-01-24$1.76$1.7640,600——
2012-01-23$1.72$1.7161,400——
2012-01-20$1.71$1.7146,200——
2012-01-19$1.70$1.6927,800——
2012-01-18$1.71$1.7144,800——
2012-01-17$1.65$1.6545,800——
2012-01-13$1.56$1.5631,600——
2012-01-12$1.61$1.6129,400——
2012-01-11$1.60$1.6023,400——
2012-01-10$1.61$1.6129,400——
2012-01-09$1.59$1.5849,800——
2012-01-06$1.51$1.5030,200——
2012-01-05$1.50$1.5033,800——
2012-01-04$1.49$1.4975,800——
2012-01-03$1.55$1.5521,200——