Singapore markets open in 7 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,722.72 -2,494.91 (-4.14%) CMC Crypto 200
1,270.83 -68.23 (-5.09%)
Covenant Logistics Group, Inc. (CV5.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 29 Apr 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 26 Apr 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 25 Apr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 24 Apr 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 23 Apr 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 22 Apr 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 19 Apr 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 18 Apr 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 15 |
| 17 Apr 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 16 Apr 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 15 Apr 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 12 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 11 Apr 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 10 Apr 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 09 Apr 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 08 Apr 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 05 Apr 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 04 Apr 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 03 Apr 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 02 Apr 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 28 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 27 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 26 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 25 Mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 22 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 21 Mar 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 20 Mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 19 Mar 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 18 Mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 15 Mar 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 14 Mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 13 Mar 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 12 Mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 11 Mar 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 08 Mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 07 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 06 Mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 05 Mar 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 04 Mar 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 01 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 29 Feb 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 29 Feb 2024 | 0.11 Dividend | |||||
| 28 Feb 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.69 | - |
| 27 Feb 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.09 | - |
| 26 Feb 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.49 | - |
| 23 Feb 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.49 | - |
| 22 Feb 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.69 | - |
| 21 Feb 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.49 | - |
| 20 Feb 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.28 | - |
| 19 Feb 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.28 | - |
| 16 Feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.38 | - |
| 15 Feb 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.68 | - |
| 14 Feb 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.88 | - |
| 13 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.88 | - |
| 12 Feb 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.69 | - |
| 09 Feb 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.29 | - |
| 08 Feb 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.29 | - |
| 07 Feb 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.29 | - |
| 06 Feb 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.89 | - |
| 05 Feb 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.29 | - |
| 02 Feb 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.50 | - |
| 01 Feb 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.50 | - |
| 31 Jan 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.09 | - |
| 30 Jan 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.69 | - |
| 29 Jan 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.29 | - |
| 26 Jan 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.09 | - |
| 25 Jan 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.69 | - |
| 24 Jan 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.89 | - |
| 23 Jan 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.30 | - |
| 22 Jan 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.90 | - |
| 19 Jan 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.90 | - |
| 18 Jan 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.50 | - |
| 17 Jan 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.90 | - |
| 16 Jan 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.30 | - |
| 15 Jan 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.50 | - |
| 12 Jan 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.50 | - |
| 11 Jan 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.50 | - |
| 10 Jan 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.11 | - |
| 09 Jan 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.70 | - |
| 08 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.91 | - |
| 05 Jan 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.31 | - |
| 04 Jan 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.50 | - |
| 03 Jan 2024 | 41.20 | 41.20 | 40.60 | 40.60 | 40.50 | 50 |
| 02 Jan 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.70 | - |
| 29 Dec 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 41.90 | - |
| 28 Dec 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 41.30 | - |
| 27 Dec 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 41.30 | - |
| 22 Dec 2023 | 40.80 | 40.80 | 40.80 | 40.80 | 40.70 | - |
| 21 Dec 2023 | 40.80 | 40.80 | 40.80 | 40.80 | 40.70 | - |
| 20 Dec 2023 | 40.20 | 40.20 | 40.20 | 40.20 | 40.11 | - |
| 19 Dec 2023 | 39.60 | 39.60 | 39.60 | 39.60 | 39.51 | - |
| 18 Dec 2023 | 40.20 | 40.20 | 40.20 | 40.20 | 40.11 | - |
| 15 Dec 2023 | 40.40 | 40.40 | 40.40 | 40.40 | 40.31 | - |
| 14 Dec 2023 | 39.40 | 39.40 | 39.40 | 39.40 | 39.31 | - |
| 13 Dec 2023 | 39.40 | 39.40 | 39.40 | 39.40 | 39.31 | - |
| 12 Dec 2023 | 39.40 | 39.40 | 39.40 | 39.40 | 39.31 | - |
| 11 Dec 2023 | 38.60 | 38.60 | 38.60 | 38.60 | 38.51 | - |
| 08 Dec 2023 | 39.60 | 39.60 | 39.60 | 39.60 | 39.51 | - |
| 07 Dec 2023 | 39.20 | 39.20 | 39.20 | 39.20 | 39.11 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.