La bourse ferme dans 4 h 39 min

Covenant Logistics Group, Inc. (CVLG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
46,89-0,06 (-0,13 %)
À la clôture : 04:00PM EDT
46,89 0,00 (0,00 %)
Échanges après Bourse : 04:02PM EDT
Durée:
13 mai 2023 - 13 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 202446,9046,9646,3646,8946,8949 900
09 mai 202446,0547,1845,8046,9546,95115 000
08 mai 202445,2846,1545,2846,1046,1059 300
07 mai 202445,6445,8945,4545,5345,5361 600
06 mai 202445,7845,8945,4245,7545,7540 800
03 mai 202446,1246,1945,5145,5445,5451 300
02 mai 202445,4645,8345,1245,4145,4187 400
01 mai 202445,3145,9344,8845,0245,0277 300
30 avr. 202445,5745,5744,9145,1945,1987 800
29 avr. 202445,1545,6244,9645,4445,4489 900
26 avr. 202444,5245,4444,4244,9044,90117 700
25 avr. 202443,7645,3343,7644,7144,71105 600
24 avr. 202443,9344,2543,0344,1644,1691 200
23 avr. 202444,0744,4143,7044,2244,2258 500
22 avr. 202444,8145,0243,7443,8943,8964 700
19 avr. 202443,2344,7143,2144,7144,7164 900
18 avr. 202443,6944,0343,4543,4543,4566 800
17 avr. 202444,4944,8643,3943,6943,69152 200
16 avr. 202444,5345,0744,2644,9244,9245 100
15 avr. 202445,8445,8444,7045,0445,0447 600
12 avr. 202445,8546,0644,9845,4645,4645 900
11 avr. 202445,5446,6145,1146,1746,1754 900
10 avr. 202445,5146,0645,0045,3445,3474 200
09 avr. 202446,7046,9546,0446,4046,4043 900
08 avr. 202446,3946,8645,8846,6946,6942 700
05 avr. 202445,7746,2745,2246,0046,0070 800
04 avr. 202446,0946,6445,9546,1846,1838 400
03 avr. 202445,1246,0145,1245,7345,7346 400
02 avr. 202445,9246,3045,0245,4645,4671 300
01 avr. 202446,1646,3845,6345,9445,94103 300
28 mars 202445,8646,7445,5446,3646,3652 800
27 mars 202445,9946,1145,5745,9045,9030 800
26 mars 202445,9946,2645,2945,4745,4753 200
25 mars 202445,2945,7144,7545,5845,5847 100
22 mars 202445,7645,8044,7745,0145,0187 900
21 mars 202444,6345,7744,1745,5445,5452 700
20 mars 202443,5544,8443,2044,6344,6354 100
19 mars 202443,1044,5543,1043,7243,7251 400
18 mars 202444,1244,2543,3543,3743,3765 400
15 mars 202444,1645,1843,9343,9543,95150 200
14 mars 202445,2645,2643,9544,2644,2666 900
13 mars 202445,6446,0745,0245,2845,2844 300
12 mars 202445,4345,9245,0145,7945,7949 500
11 mars 202445,8146,0845,0945,2145,2177 400
08 mars 202446,6347,5045,7445,8045,8088 800
07 mars 202446,6747,2346,4946,6846,6883 700
06 mars 202446,7946,7945,9946,1646,1655 000
05 mars 202445,9146,9645,8446,2546,2596 200
04 mars 202447,5748,4446,3846,5146,5184 400
01 mars 202448,8548,8546,5747,6747,67138 000
29 févr. 202450,0250,0247,8848,6848,68152 200
29 févr. 20240.11 Dividende
28 févr. 202450,4350,7349,2649,2849,1753 400
27 févr. 202451,8151,9450,6650,9650,8577 700
26 févr. 202451,5851,8851,1351,5351,4199 000
23 févr. 202452,1152,1751,2851,6151,4988 400
22 févr. 202451,9052,3451,0651,7151,5978 300
21 févr. 202451,7052,0651,0351,8551,7372 100
20 févr. 202452,6352,6351,1951,5151,4097 500
16 févr. 202454,8754,8752,9353,4553,3358 900
15 févr. 202453,8554,8652,9254,6254,5085 800
14 févr. 202453,0054,1052,2453,3553,2359 500
13 févr. 202452,5953,6248,9852,4452,3283 600
12 févr. 202451,9954,2651,7354,0253,90107 900
09 févr. 202451,0452,3250,7451,7151,5955 800
08 févr. 202451,2951,2950,4651,2351,1245 600
07 févr. 202451,2351,7550,7851,0950,9850 000
06 févr. 202449,5151,4949,5151,1651,0577 800
05 févr. 202449,9649,9948,9949,4749,3653 600
02 févr. 202448,2850,3847,8950,2350,1266 700
01 févr. 202448,7948,8947,1448,7548,6457 200
31 janv. 202449,9250,0348,1348,3448,2349 700
30 janv. 202449,4850,4549,3550,2350,1252 900
29 janv. 202450,3550,3548,6249,5549,4468 700
26 janv. 202451,6751,6750,0050,4350,3289 600
25 janv. 202451,2252,0050,3951,2051,09172 300
24 janv. 202450,4651,3649,5549,8549,74216 600
23 janv. 202449,7950,0848,9048,9048,79106 900
22 janv. 202447,4648,5547,4648,5548,4442 700
19 janv. 202447,1447,1646,4047,0246,9232 800
18 janv. 202445,8846,9645,8846,7746,6749 100
17 janv. 202445,0645,6345,0145,5245,4236 200
16 janv. 202445,9946,2045,3445,7445,6435 700
12 janv. 202446,9047,6246,0846,2946,1950 600
11 janv. 202445,5347,0445,5346,9446,8455 200
10 janv. 202443,8745,8743,7845,7845,6857 900
09 janv. 202444,1844,6243,7844,1144,0141 600
08 janv. 202443,9544,7343,5044,6844,5823 400
05 janv. 202443,0344,0543,0343,9043,8065 700
04 janv. 202444,4644,4643,0043,1743,0745 900
03 janv. 202445,0945,3544,1644,2644,1646 400
02 janv. 202445,9446,2244,9345,2245,1270 300
29 déc. 202346,5646,7245,9446,0445,94129 700
28 déc. 202345,8646,7145,7046,5346,4340 300
27 déc. 202345,2146,4845,2146,0845,9845 900
26 déc. 202345,5645,9745,3445,6845,5827 300
22 déc. 202344,7345,3844,7345,3045,2045 600
21 déc. 202345,1645,5344,9745,0144,9126 800
20 déc. 202343,7746,0643,7744,6844,5867 500
19 déc. 202343,5144,3043,2244,1144,0148 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...