Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

Covenant Logistics Group, Inc. (CVLG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

45.91

+0.50

(+1.10%)

As of 12:42PM EDT. Market open.

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	46.12	46.19	45.68	45.91	45.91	14,877
02 May 2024	45.46	45.83	45.12	45.41	45.41	87,400
01 May 2024	45.31	45.93	44.88	45.02	45.02	77,300
30 Apr 2024	45.57	45.57	44.91	45.19	45.19	87,800
29 Apr 2024	45.15	45.62	44.96	45.44	45.44	89,900
26 Apr 2024	44.52	45.44	44.42	44.90	44.90	117,700
25 Apr 2024	43.76	45.33	43.76	44.71	44.71	105,600
24 Apr 2024	43.93	44.25	43.03	44.16	44.16	91,200
23 Apr 2024	44.07	44.41	43.70	44.22	44.22	58,500
22 Apr 2024	44.81	45.02	43.74	43.89	43.89	64,700
19 Apr 2024	43.23	44.71	43.21	44.71	44.71	64,900
18 Apr 2024	43.69	44.03	43.45	43.45	43.45	66,800
17 Apr 2024	44.49	44.86	43.39	43.69	43.69	152,200
16 Apr 2024	44.53	45.07	44.26	44.92	44.92	45,100
15 Apr 2024	45.84	45.84	44.70	45.04	45.04	47,600
12 Apr 2024	45.85	46.06	44.98	45.46	45.46	45,900
11 Apr 2024	45.54	46.61	45.11	46.17	46.17	54,900
10 Apr 2024	45.51	46.06	45.00	45.34	45.34	74,200
09 Apr 2024	46.70	46.95	46.04	46.40	46.40	43,900
08 Apr 2024	46.39	46.86	45.88	46.69	46.69	42,700
05 Apr 2024	45.77	46.27	45.22	46.00	46.00	70,800
04 Apr 2024	46.09	46.64	45.95	46.18	46.18	38,400
03 Apr 2024	45.12	46.01	45.12	45.73	45.73	46,400
02 Apr 2024	45.92	46.30	45.02	45.46	45.46	71,300
01 Apr 2024	46.16	46.38	45.63	45.94	45.94	103,300
28 Mar 2024	45.86	46.74	45.54	46.36	46.36	52,800
27 Mar 2024	45.99	46.11	45.57	45.90	45.90	30,800
26 Mar 2024	45.99	46.26	45.29	45.47	45.47	53,200
25 Mar 2024	45.29	45.71	44.75	45.58	45.58	47,100
22 Mar 2024	45.76	45.80	44.77	45.01	45.01	87,900
21 Mar 2024	44.63	45.77	44.17	45.54	45.54	52,700
20 Mar 2024	43.55	44.84	43.20	44.63	44.63	54,100
19 Mar 2024	43.10	44.55	43.10	43.72	43.72	51,400
18 Mar 2024	44.12	44.25	43.35	43.37	43.37	65,400
15 Mar 2024	44.16	45.18	43.93	43.95	43.95	150,200
14 Mar 2024	45.26	45.26	43.95	44.26	44.26	66,900
13 Mar 2024	45.64	46.07	45.02	45.28	45.28	44,300
12 Mar 2024	45.43	45.92	45.01	45.79	45.79	49,500
11 Mar 2024	45.81	46.08	45.09	45.21	45.21	77,400
08 Mar 2024	46.63	47.50	45.74	45.80	45.80	88,800
07 Mar 2024	46.67	47.23	46.49	46.68	46.68	83,700
06 Mar 2024	46.79	46.79	45.99	46.16	46.16	55,000
05 Mar 2024	45.91	46.96	45.84	46.25	46.25	96,200
04 Mar 2024	47.57	48.44	46.38	46.51	46.51	84,400
01 Mar 2024	48.85	48.85	46.57	47.67	47.67	138,000
29 Feb 2024	50.02	50.02	47.88	48.68	48.68	152,200
29 Feb 2024	0.11 Dividend
28 Feb 2024	50.43	50.73	49.26	49.28	49.17	53,400
27 Feb 2024	51.81	51.94	50.66	50.96	50.85	77,700
26 Feb 2024	51.58	51.88	51.13	51.53	51.41	99,000
23 Feb 2024	52.11	52.17	51.28	51.61	51.49	88,400
22 Feb 2024	51.90	52.34	51.06	51.71	51.59	78,300
21 Feb 2024	51.70	52.06	51.03	51.85	51.73	72,100
20 Feb 2024	52.63	52.63	51.19	51.51	51.40	97,500
16 Feb 2024	54.87	54.87	52.93	53.45	53.33	58,900
15 Feb 2024	53.85	54.86	52.92	54.62	54.50	85,800
14 Feb 2024	53.00	54.10	52.24	53.35	53.23	59,500
13 Feb 2024	52.59	53.62	48.98	52.44	52.32	83,600
12 Feb 2024	51.99	54.26	51.73	54.02	53.90	107,900
09 Feb 2024	51.04	52.32	50.74	51.71	51.59	55,800
08 Feb 2024	51.29	51.29	50.46	51.23	51.12	45,600
07 Feb 2024	51.23	51.75	50.78	51.09	50.98	50,000
06 Feb 2024	49.51	51.49	49.51	51.16	51.05	77,800
05 Feb 2024	49.96	49.99	48.99	49.47	49.36	53,600
02 Feb 2024	48.28	50.38	47.89	50.23	50.12	66,700
01 Feb 2024	48.79	48.89	47.14	48.75	48.64	57,200
31 Jan 2024	49.92	50.03	48.13	48.34	48.23	49,700
30 Jan 2024	49.48	50.45	49.35	50.23	50.12	52,900
29 Jan 2024	50.35	50.35	48.62	49.55	49.44	68,700
26 Jan 2024	51.67	51.67	50.00	50.43	50.32	89,600
25 Jan 2024	51.22	52.00	50.39	51.20	51.09	172,300
24 Jan 2024	50.46	51.36	49.55	49.85	49.74	216,600
23 Jan 2024	49.79	50.08	48.90	48.90	48.79	106,900
22 Jan 2024	47.46	48.55	47.46	48.55	48.44	42,700
19 Jan 2024	47.14	47.16	46.40	47.02	46.92	32,800
18 Jan 2024	45.88	46.96	45.88	46.77	46.67	49,100
17 Jan 2024	45.06	45.63	45.01	45.52	45.42	36,200
16 Jan 2024	45.99	46.20	45.34	45.74	45.64	35,700
12 Jan 2024	46.90	47.62	46.08	46.29	46.19	50,600
11 Jan 2024	45.53	47.04	45.53	46.94	46.84	55,200
10 Jan 2024	43.87	45.87	43.78	45.78	45.68	57,900
09 Jan 2024	44.18	44.62	43.78	44.11	44.01	41,600
08 Jan 2024	43.95	44.73	43.50	44.68	44.58	23,400
05 Jan 2024	43.03	44.05	43.03	43.90	43.80	65,700
04 Jan 2024	44.46	44.46	43.00	43.17	43.07	45,900
03 Jan 2024	45.09	45.35	44.16	44.26	44.16	46,400
02 Jan 2024	45.94	46.22	44.93	45.22	45.12	70,300
29 Dec 2023	46.56	46.72	45.94	46.04	45.94	129,700
28 Dec 2023	45.86	46.71	45.70	46.53	46.43	40,300
27 Dec 2023	45.21	46.48	45.21	46.08	45.98	45,900
26 Dec 2023	45.56	45.97	45.34	45.68	45.58	27,300
22 Dec 2023	44.73	45.38	44.73	45.30	45.20	45,600
21 Dec 2023	45.16	45.53	44.97	45.01	44.91	26,800
20 Dec 2023	43.77	46.06	43.77	44.68	44.58	67,500
19 Dec 2023	43.51	44.30	43.22	44.11	44.01	48,600
18 Dec 2023	44.07	44.09	43.00	43.24	43.14	58,700
15 Dec 2023	44.87	45.32	43.78	43.82	43.72	164,700
14 Dec 2023	43.14	44.63	43.14	44.43	44.33	74,600
13 Dec 2023	42.60	43.17	41.47	42.89	42.79	93,100
12 Dec 2023	42.64	42.74	42.05	42.60	42.50	31,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1651-0.0032(-0.27%)

GBP/USD1.2541+0.0008(+0.06%)

Bitcoin GBP49,109.65+2,016.85(+4.28%)

Best savings accounts that offer above inflation rates

Covenant Logistics Group, Inc. (CVLG)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1651
-0.0032(-0.27%)

GBP/USD
1.2541
+0.0008(+0.06%)

Bitcoin GBP
49,109.65
+2,016.85(+4.28%)