Commercial Vehicle G (NQ: CVGI )

8.410 USD -0.060 (-0.71%)
Streaming Delayed Price Updated: 1:41 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 8.900 9.190 8.430 8.470 290,710 -0.46(-5.15%)
Jan 22, 2021 8.900 8.960 8.610 8.930 158,500 -0.04(-0.45%)
Jan 21, 2021 8.600 9.010 8.480 8.970 212,185 +0.36(+4.18%)
Jan 20, 2021 8.630 8.870 8.480 8.610 141,610 +0.02(+0.23%)
Jan 19, 2021 8.890 8.890 8.570 8.590 154,835 -0.14(-1.60%)
Jan 15, 2021 8.780 9.010 8.390 8.730 253,600 -0.15(-1.69%)
Jan 14, 2021 8.700 9.005 8.650 8.880 258,296 +0.26(+3.02%)
Jan 13, 2021 8.900 8.910 8.270 8.620 371,311 -0.27(-3.04%)
Jan 12, 2021 9.000 9.220 8.870 8.890 237,879 -0.11(-1.22%)
Jan 11, 2021 8.820 9.190 8.750 9.000 261,476 +0.06(+0.67%)
Jan 08, 2021 9.410 9.475 8.840 8.940 358,400 -0.47(-4.99%)
Jan 07, 2021 9.680 9.860 9.350 9.410 614,382 -0.13(-1.36%)
Jan 06, 2021 9.590 9.770 9.330 9.540 666,727 +0.16(+1.71%)
Jan 05, 2021 8.580 9.540 8.580 9.380 343,123 +0.84(+9.84%)
Jan 04, 2021 8.910 9.270 8.420 8.540 249,954 -0.11(-1.27%)
Dec 31, 2020 8.650 8.650 8.650 174,574 +0.13(+1.53%)
Dec 30, 2020 8.360 8.580 8.350 8.520 174,574 +0.17(+2.04%)
Dec 29, 2020 9.220 9.245 8.245 8.350 350,010 -0.90(-9.73%)
Dec 28, 2020 8.550 9.730 8.550 9.250 613,526 +0.73(+8.57%)
Dec 24, 2020 8.550 8.630 8.410 8.520 286,600 +0.06(+0.71%)
Dec 23, 2020 8.620 8.670 8.368 8.460 353,216 -0.04(-0.47%)
Dec 22, 2020 8.820 8.890 8.220 8.500 582,222 -0.27(-3.08%)
Dec 21, 2020 8.850 9.025 8.690 8.770 302,973 -0.10(-1.13%)
Dec 18, 2020 9.100 9.130 8.630 8.870 288,200 -0.20(-2.21%)
Dec 17, 2020 9.300 9.470 9.020 9.070 233,349 -0.14(-1.52%)
Dec 16, 2020 9.750 9.780 9.150 9.210 267,028 -0.35(-3.66%)
Dec 15, 2020 9.550 9.740 9.380 9.560 283,105 +0.16(+1.70%)
Dec 14, 2020 9.490 9.710 9.350 9.400 333,537 -0.02(-0.21%)
Dec 11, 2020 9.660 9.730 9.330 9.420 571,700 +0.08(+0.86%)
Dec 10, 2020 8.730 9.440 8.480 9.340 467,798 +0.51(+5.78%)
Dec 09, 2020 8.470 9.344 8.470 8.830 544,035 +0.34(+4.00%)
Dec 08, 2020 8.310 8.800 8.250 8.490 395,985 +0.27(+3.28%)
Dec 07, 2020 7.800 8.280 7.599 8.220 333,540 +0.46(+5.93%)
Dec 04, 2020 7.270 7.870 7.150 7.760 392,000 +0.57(+7.93%)
Dec 03, 2020 7.330 7.390 7.140 7.190 255,448 -0.14(-1.91%)
Dec 02, 2020 7.180 7.360 7.060 7.330 175,811 +0.15(+2.09%)
Dec 01, 2020 7.240 7.340 7.110 7.180 198,630 +0.07(+0.98%)
Nov 30, 2020 7.270 7.350 7.050 7.110 280,059 -0.18(-2.47%)
Nov 27, 2020 7.360 7.480 7.230 7.290 242,200 +0.09(+1.25%)
Nov 25, 2020 7.210 7.370 7.060 7.200 166,400 -0.10(-1.37%)
Nov 24, 2020 7.340 7.390 7.200 7.300 251,158 +0.10(+1.39%)
Nov 23, 2020 7.010 7.390 6.920 7.200 267,660 +0.23(+3.30%)
Nov 20, 2020 7.150 7.180 6.310 6.970 483,400 -0.20(-2.79%)
Nov 19, 2020 7.440 7.670 7.100 7.170 251,214 -0.27(-3.63%)
Nov 18, 2020 7.475 7.638 7.400 7.440 303,452 +0.07(+0.95%)
Nov 17, 2020 7.280 7.460 7.280 7.370 201,038 -0.05(-0.67%)
Nov 16, 2020 7.440 7.580 7.390 7.420 293,240 +0.10(+1.37%)
Nov 13, 2020 7.150 7.440 7.090 7.320 407,000 +0.19(+2.66%)
Nov 12, 2020 7.010 7.300 6.940 7.130 333,907 +0.10(+1.42%)
Nov 11, 2020 7.090 7.296 6.753 7.030 260,572 +0.00(+0.00%)
Nov 10, 2020 7.480 7.480 6.980 7.030 459,251 +0.04(+0.57%)
Nov 09, 2020 7.000 7.180 6.830 6.990 444,765 +0.29(+4.33%)
Nov 06, 2020 6.610 6.730 6.290 6.700 166,700 +0.06(+0.90%)
Nov 05, 2020 6.240 6.900 6.160 6.640 417,350 +0.59(+9.75%)
Nov 04, 2020 6.300 6.300 5.860 6.050 180,149 -0.24(-3.82%)
Nov 03, 2020 5.970 6.350 5.880 6.290 161,449 +0.43(+7.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.