Italia markets closed

Covenant Logistics Group, Inc. (CVLG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
45,54+0,13 (+0,29%)
Alla chiusura: 04:00PM EDT
45,54 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202446,1246,1945,5145,5445,5449.630
02 mag 202445,4645,8345,1245,4145,4187.400
01 mag 202445,3145,9344,8845,0245,0277.300
30 apr 202445,5745,5744,9145,1945,1987.800
29 apr 202445,1545,6244,9645,4445,4489.900
26 apr 202444,5245,4444,4244,9044,90117.700
25 apr 202443,7645,3343,7644,7144,71105.600
24 apr 202443,9344,2543,0344,1644,1691.200
23 apr 202444,0744,4143,7044,2244,2258.500
22 apr 202444,8145,0243,7443,8943,8964.700
19 apr 202443,2344,7143,2144,7144,7164.900
18 apr 202443,6944,0343,4543,4543,4566.800
17 apr 202444,4944,8643,3943,6943,69152.200
16 apr 202444,5345,0744,2644,9244,9245.100
15 apr 202445,8445,8444,7045,0445,0447.600
12 apr 202445,8546,0644,9845,4645,4645.900
11 apr 202445,5446,6145,1146,1746,1754.900
10 apr 202445,5146,0645,0045,3445,3474.200
09 apr 202446,7046,9546,0446,4046,4043.900
08 apr 202446,3946,8645,8846,6946,6942.700
05 apr 202445,7746,2745,2246,0046,0070.800
04 apr 202446,0946,6445,9546,1846,1838.400
03 apr 202445,1246,0145,1245,7345,7346.400
02 apr 202445,9246,3045,0245,4645,4671.300
01 apr 202446,1646,3845,6345,9445,94103.300
28 mar 202445,8646,7445,5446,3646,3652.800
27 mar 202445,9946,1145,5745,9045,9030.800
26 mar 202445,9946,2645,2945,4745,4753.200
25 mar 202445,2945,7144,7545,5845,5847.100
22 mar 202445,7645,8044,7745,0145,0187.900
21 mar 202444,6345,7744,1745,5445,5452.700
20 mar 202443,5544,8443,2044,6344,6354.100
19 mar 202443,1044,5543,1043,7243,7251.400
18 mar 202444,1244,2543,3543,3743,3765.400
15 mar 202444,1645,1843,9343,9543,95150.200
14 mar 202445,2645,2643,9544,2644,2666.900
13 mar 202445,6446,0745,0245,2845,2844.300
12 mar 202445,4345,9245,0145,7945,7949.500
11 mar 202445,8146,0845,0945,2145,2177.400
08 mar 202446,6347,5045,7445,8045,8088.800
07 mar 202446,6747,2346,4946,6846,6883.700
06 mar 202446,7946,7945,9946,1646,1655.000
05 mar 202445,9146,9645,8446,2546,2596.200
04 mar 202447,5748,4446,3846,5146,5184.400
01 mar 202448,8548,8546,5747,6747,67138.000
29 feb 202450,0250,0247,8848,6848,68152.200
29 feb 20240.11 Dividendo
28 feb 202450,4350,7349,2649,2849,1753.400
27 feb 202451,8151,9450,6650,9650,8577.700
26 feb 202451,5851,8851,1351,5351,4199.000
23 feb 202452,1152,1751,2851,6151,4988.400
22 feb 202451,9052,3451,0651,7151,5978.300
21 feb 202451,7052,0651,0351,8551,7372.100
20 feb 202452,6352,6351,1951,5151,4097.500
16 feb 202454,8754,8752,9353,4553,3358.900
15 feb 202453,8554,8652,9254,6254,5085.800
14 feb 202453,0054,1052,2453,3553,2359.500
13 feb 202452,5953,6248,9852,4452,3283.600
12 feb 202451,9954,2651,7354,0253,90107.900
09 feb 202451,0452,3250,7451,7151,5955.800
08 feb 202451,2951,2950,4651,2351,1245.600
07 feb 202451,2351,7550,7851,0950,9850.000
06 feb 202449,5151,4949,5151,1651,0577.800
05 feb 202449,9649,9948,9949,4749,3653.600
02 feb 202448,2850,3847,8950,2350,1266.700
01 feb 202448,7948,8947,1448,7548,6457.200
31 gen 202449,9250,0348,1348,3448,2349.700
30 gen 202449,4850,4549,3550,2350,1252.900
29 gen 202450,3550,3548,6249,5549,4468.700
26 gen 202451,6751,6750,0050,4350,3289.600
25 gen 202451,2252,0050,3951,2051,09172.300
24 gen 202450,4651,3649,5549,8549,74216.600
23 gen 202449,7950,0848,9048,9048,79106.900
22 gen 202447,4648,5547,4648,5548,4442.700
19 gen 202447,1447,1646,4047,0246,9232.800
18 gen 202445,8846,9645,8846,7746,6749.100
17 gen 202445,0645,6345,0145,5245,4236.200
16 gen 202445,9946,2045,3445,7445,6435.700
12 gen 202446,9047,6246,0846,2946,1950.600
11 gen 202445,5347,0445,5346,9446,8455.200
10 gen 202443,8745,8743,7845,7845,6857.900
09 gen 202444,1844,6243,7844,1144,0141.600
08 gen 202443,9544,7343,5044,6844,5823.400
05 gen 202443,0344,0543,0343,9043,8065.700
04 gen 202444,4644,4643,0043,1743,0745.900
03 gen 202445,0945,3544,1644,2644,1646.400
02 gen 202445,9446,2244,9345,2245,1270.300
29 dic 202346,5646,7245,9446,0445,94129.700
28 dic 202345,8646,7145,7046,5346,4340.300
27 dic 202345,2146,4845,2146,0845,9845.900
26 dic 202345,5645,9745,3445,6845,5827.300
22 dic 202344,7345,3844,7345,3045,2045.600
21 dic 202345,1645,5344,9745,0144,9126.800
20 dic 202343,7746,0643,7744,6844,5867.500
19 dic 202343,5144,3043,2244,1144,0148.600
18 dic 202344,0744,0943,0043,2443,1458.700
15 dic 202344,8745,3243,7843,8243,72164.700
14 dic 202343,1444,6343,1444,4344,3374.600
13 dic 202342,6043,1741,4742,8942,7993.100
12 dic 202342,6442,7442,0542,6042,5031.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...