Hot Features
프리미엄
Covenant Logistics Group Inc (CVLG)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.9 | -7.07108299218 | 26.87 | 26.88 | 24.49 | 71192 | 25.29111409 | CS |
| 4 | -3.68 | -12.8446771379 | 28.65 | 29.05 | 24.49 | 72267 | 26.84439724 | CS |
| 12 | -3.66 | -12.7837932239 | 28.63 | 30.11665 | 24.49 | 77248 | 27.51310865 | CS |
| 26 | -2.235 | -8.21540158059 | 27.205 | 30.77 | 24.49 | 62867 | 27.2990204 | CS |
| 52 | -0.505 | -1.98233562316 | 25.475 | 30.77 | 24.49 | 60490 | 27.20573976 | CS |
| 156 | -0.505 | -1.98233562316 | 25.475 | 30.77 | 24.49 | 60490 | 27.20573976 | CS |
| 260 | -0.505 | -1.98233562316 | 25.475 | 30.77 | 24.49 | 60490 | 27.20573976 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740613200 | 24.97 | 0.17 | 0.69 | 24.7 | 25.005 | 24.54 | 77394 |
| 1740526800 | 24.8 | 0.27 | 1.10 | 24.68 | 24.89 | 24.5317 | 94065 |
| 1740440400 | 24.53 | -1.02 | -3.99 | 25.61 | 25.61 | 24.49 | 82583 |
| 1740181200 | 25.55 | -0.53 | -2.03 | 26.42 | 26.42 | 24.99 | 73146 |
| 1740094800 | 26.08 | -0.14 | -0.53 | 26.05 | 26.37 | 25.73 | 60707 |
| 1740008400 | 26.22 | -0.91 | -3.35 | 26.87 | 26.88 | 26.17 | 45457 |
| 1739922000 | 27.13 | 0.22 | 0.82 | 26.97 | 27.36 | 26.83 | 61330 |
| 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 | 80859 |
| 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 | 81489 |
| 1738366800 | 27.71 | -0.59 | -2.08 | 28.34 | 28.34 | 27.505 | 114706 |
| 1738280400 | 28.3 | -0.25 | -0.88 | 28.37 | 28.495 | 28.09 | 77877 |
| 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 | 28.2499 | 28.2499 | 27.64 | 89037 |
| 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 | 26.42 | 26.735 | 26.135 | 70240 |
| 1736379600 | 27.11 | 0.28 | 1.04 | 26.815 | 27.16 | 26.51 | 119644 |
| 1736293200 | 26.83 | -0.41 | -1.51 | 27.375 | 27.375 | 26.63 | 169167 |
| 1736206800 | 27.24 | -0.94 | -3.34 | 28.04 | 28.2 | 27.17 | 112206 |
| 1735947600 | 28.18 | 1.29 | 4.80 | 27.39 | 28.35 | 27 | 91401 |
| 1735861200 | 26.89 | -0.37 | -1.34 | 27.71 | 27.94 | 26.865 | 117858 |
| 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 | 64080 |
| 1735342800 | 27.315 | -0.37 | -1.32 | 27.55 | 27.61 | 26.955 | 73216 |
| 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 | 94564 |
| 1734738000 | 27.19 | 0.19 | 0.70 | 27.0425 | 27.4025 | 26.85 | 255620 |
| 1734651600 | 27 | -0.28 | -1.03 | 27.845 | 27.86 | 27 | 65930 |
| 1734565200 | 27.28 | -1.07 | -3.77 | 28.78 | 29.0575 | 27.1725 | 103480 |
| 1734478800 | 28.35 | -0.46 | -1.58 | 28.985 | 28.985 | 28.235 | 88422 |
| 1734392400 | 28.805 | -0.15 | -0.50 | 28.865 | 29.105 | 28.55 | 85228 |
| 1734133200 | 28.95 | -0.44 | -1.50 | 29.125 | 29.485 | 28.875 | 71408 |
| 1734046800 | 29.39 | -0.29 | -0.98 | 29.86 | 29.905 | 29.05005 | 85148 |
| 1733960400 | 29.68 | 0.48 | 1.66 | 29.135 | 30.11665 | 29.135 | 111302 |
| 1733874000 | 29.195 | 0.34 | 1.16 | 29.0575 | 29.46 | 28.6175 | 100118 |
| 1733787600 | 28.86 | 0.43 | 1.51 | 28.7625 | 29.195 | 28.7 | 94376 |
| 1733528400 | 28.43 | -0.31 | -1.08 | 28.905 | 28.905 | 28.205 | 77966 |
| 1733442000 | 28.74 | -0.09 | -0.29 | 28.66 | 28.9275 | 28.655 | 74630 |
| 1733355600 | 28.825 | 0.23 | 0.82 | 28.895 | 28.965 | 28.4875 | 76850 |
| 1733269200 | 28.59 | -0.56 | -1.92 | 29.365 | 29.365 | 28.505 | 42450 |
| 1733182800 | 29.15 | 0.11 | 0.38 | 29.4 | 29.4 | 28.62 | 67618 |
| 1732917840 | 29.04 | 0.09 | 0.29 | 29.02 | 29.38535 | 28.89 | 49612 |
| 1732750800 | 28.955 | -0.45 | -1.51 | 29.48 | 29.545 | 28.905 | 47298 |
