Thursday, 09 May 2024
Covenant Logistics Group Inc.
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 32.20 | 32.54 | 30.95 | 31.05 | 130,900 |
| 13/10/22 | 30.51 | 32.32 | 30.05 | 32.01 | 145,800 |
| 12/10/22 | 30.68 | 32.30 | 30.57 | 31.06 | 118,400 |
| 11/10/22 | 30.15 | 31.51 | 30.02 | 30.91 | 119,000 |
| 10/10/22 | 29.71 | 31.28 | 29.53 | 30.37 | 141,400 |
| 07/10/22 | 29.91 | 30.45 | 29.00 | 29.67 | 111,500 |
| 06/10/22 | 30.30 | 31.59 | 29.68 | 30.24 | 189,600 |
| 05/10/22 | 29.64 | 30.77 | 29.59 | 30.43 | 124,600 |
| 04/10/22 | 29.63 | 30.99 | 29.63 | 29.99 | 125,500 |
| 03/10/22 | 28.84 | 29.60 | 28.20 | 29.17 | 99,600 |
| 30/09/22 | 29.38 | 29.67 | 28.66 | 28.70 | 204,600 |
| 29/09/22 | 29.58 | 29.58 | 29.00 | 29.30 | 72,700 |
| 28/09/22 | 28.43 | 30.02 | 28.35 | 29.85 | 110,700 |
| 26/09/22 | 27.52 | 29.23 | 27.15 | 28.01 | 143,000 |
| 23/09/22 | 27.87 | 28.58 | 27.06 | 27.95 | 124,000 |
| 22/09/22 | 28.34 | 28.89 | 27.77 | 28.20 | 106,000 |
| 21/09/22 | 28.44 | 29.25 | 28.43 | 28.43 | 104,600 |
| 20/09/22 | 28.41 | 29.09 | 27.88 | 28.29 | 108,100 |
| 19/09/22 | 27.59 | 29.10 | 27.59 | 28.66 | 114,900 |
| 16/09/22 | 28.50 | 29.01 | 27.52 | 27.93 | 314,800 |
| 15/09/22 | 28.86 | 29.37 | 28.44 | 28.97 | 76,800 |
| 14/09/22 | 28.51 | 29.17 | 28.26 | 28.88 | 111,500 |
| 13/09/22 | 28.54 | 29.25 | 28.23 | 28.51 | 100,400 |
| 12/09/22 | 29.34 | 29.68 | 29.06 | 29.16 | 68,900 |
| 09/09/22 | 29.38 | 29.61 | 28.89 | 29.13 | 75,500 |
| 08/09/22 | 28.98 | 29.35 | 28.75 | 29.02 | 109,200 |
| 07/09/22 | 27.83 | 29.10 | 27.38 | 28.96 | 291,000 |
| 06/09/22 | 28.00 | 28.10 | 27.31 | 27.88 | 124,500 |
| 02/09/22 | 28.74 | 28.74 | 27.76 | 27.92 | 93,900 |
| 01/09/22 | 27.92 | 28.55 | 27.36 | 28.55 | 116,800 |
| 31/08/22 | 28.91 | 29.12 | 28.06 | 28.12 | 121,500 |
| 30/08/22 | 28.85 | 29.19 | 28.10 | 28.89 | 124,300 |
| 29/08/22 | 31.25 | 31.28 | 28.91 | 28.92 | 255,800 |
| 26/08/22 | 33.04 | 33.04 | 31.80 | 31.85 | 83,300 |
| 25/08/22 | 32.71 | 33.10 | 32.31 | 33.04 | 60,300 |
| 24/08/22 | 33.40 | 33.42 | 31.79 | 32.53 | 122,000 |
| 23/08/22 | 32.61 | 34.52 | 32.61 | 33.40 | 167,100 |
| 22/08/22 | 32.10 | 32.88 | 32.02 | 32.65 | 63,600 |
| 19/08/22 | 32.68 | 32.77 | 32.02 | 32.65 | 89,000 |
| 18/08/22 | 32.51 | 33.23 | 32.45 | 33.12 | 69,000 |
| 17/08/22 | 32.89 | 32.89 | 31.71 | 32.09 | 89,200 |
| 16/08/22 | 32.90 | 33.60 | 32.85 | 33.06 | 73,900 |
| 15/08/22 | 32.79 | 32.95 | 32.00 | 32.79 | 94,800 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |