Mercados españoles cerrados

Covenant Logistics Group, Inc. (CVLG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
46,89-0,06 (-0,13%)
Al cierre: 04:00PM EDT
46,89 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202446,9046,9646,3646,8946,8949.900
09 may 202446,0547,1845,8046,9546,95115.000
08 may 202445,2846,1545,2846,1046,1059.300
07 may 202445,6445,8945,4545,5345,5361.600
06 may 202445,7845,8945,4245,7545,7540.800
03 may 202446,1246,1945,5145,5445,5451.300
02 may 202445,4645,8345,1245,4145,4187.400
01 may 202445,3145,9344,8845,0245,0277.300
30 abr 202445,5745,5744,9145,1945,1987.800
29 abr 202445,1545,6244,9645,4445,4489.900
26 abr 202444,5245,4444,4244,9044,90117.700
25 abr 202443,7645,3343,7644,7144,71105.600
24 abr 202443,9344,2543,0344,1644,1691.200
23 abr 202444,0744,4143,7044,2244,2258.500
22 abr 202444,8145,0243,7443,8943,8964.700
19 abr 202443,2344,7143,2144,7144,7164.900
18 abr 202443,6944,0343,4543,4543,4566.800
17 abr 202444,4944,8643,3943,6943,69152.200
16 abr 202444,5345,0744,2644,9244,9245.100
15 abr 202445,8445,8444,7045,0445,0447.600
12 abr 202445,8546,0644,9845,4645,4645.900
11 abr 202445,5446,6145,1146,1746,1754.900
10 abr 202445,5146,0645,0045,3445,3474.200
09 abr 202446,7046,9546,0446,4046,4043.900
08 abr 202446,3946,8645,8846,6946,6942.700
05 abr 202445,7746,2745,2246,0046,0070.800
04 abr 202446,0946,6445,9546,1846,1838.400
03 abr 202445,1246,0145,1245,7345,7346.400
02 abr 202445,9246,3045,0245,4645,4671.300
01 abr 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 ene 202449,9250,0348,1348,3448,2349.700
30 ene 202449,4850,4549,3550,2350,1252.900
29 ene 202450,3550,3548,6249,5549,4468.700
26 ene 202451,6751,6750,0050,4350,3289.600
25 ene 202451,2252,0050,3951,2051,09172.300
24 ene 202450,4651,3649,5549,8549,74216.600
23 ene 202449,7950,0848,9048,9048,79106.900
22 ene 202447,4648,5547,4648,5548,4442.700
19 ene 202447,1447,1646,4047,0246,9232.800
18 ene 202445,8846,9645,8846,7746,6749.100
17 ene 202445,0645,6345,0145,5245,4236.200
16 ene 202445,9946,2045,3445,7445,6435.700
12 ene 202446,9047,6246,0846,2946,1950.600
11 ene 202445,5347,0445,5346,9446,8455.200
10 ene 202443,8745,8743,7845,7845,6857.900
09 ene 202444,1844,6243,7844,1144,0141.600
08 ene 202443,9544,7343,5044,6844,5823.400
05 ene 202443,0344,0543,0343,9043,8065.700
04 ene 202444,4644,4643,0043,1743,0745.900
03 ene 202445,0945,3544,1644,2644,1646.400
02 ene 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...