Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commercial Vehicle G (NQ: CVGI )

6.180 +0.030 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 6.730 6.760 6.490 6.490 136,633 -0.25(-3.71%)
Jan 30, 2024 6.700 6.860 6.620 6.740 88,161 +0.03(+0.45%)
Jan 29, 2024 6.620 6.720 6.560 6.710 91,626 +0.10(+1.51%)
Jan 26, 2024 6.780 6.780 6.600 6.610 66,098 -0.12(-1.78%)
Jan 25, 2024 6.640 6.730 6.600 6.730 99,366 +0.20(+3.06%)
Jan 24, 2024 6.540 6.620 6.390 6.530 138,771 +0.08(+1.24%)
Jan 23, 2024 6.630 6.730 6.420 6.450 120,331 -0.08(-1.23%)
Jan 22, 2024 6.420 6.540 6.310 6.530 125,801 +0.14(+2.19%)
Jan 19, 2024 6.260 6.400 6.210 6.390 104,533 +0.15(+2.40%)
Jan 18, 2024 6.200 6.445 6.130 6.240 99,440 +0.07(+1.13%)
Jan 17, 2024 6.250 6.470 6.105 6.170 139,594 -0.16(-2.53%)
Jan 16, 2024 6.180 6.365 6.130 6.330 120,176 +0.06(+0.96%)
Jan 12, 2024 6.520 6.520 6.270 6.270 95,462 -0.17(-2.64%)
Jan 11, 2024 6.490 6.550 6.435 6.440 77,848 -0.08(-1.23%)
Jan 10, 2024 6.450 6.520 6.400 6.520 97,063 +0.08(+1.24%)
Jan 09, 2024 6.650 6.710 6.430 6.440 156,171 -0.30(-4.45%)
Jan 08, 2024 6.930 6.930 6.680 6.740 126,466 -0.18(-2.60%)
Jan 05, 2024 6.640 6.990 6.581 6.920 279,977 +0.24(+3.59%)
Jan 04, 2024 6.780 6.780 6.575 6.680 127,747 -0.09(-1.33%)
Jan 03, 2024 6.850 6.945 6.700 6.770 186,195 -0.11(-1.60%)
Jan 02, 2024 6.950 7.020 6.800 6.880 121,885 -0.13(-1.85%)
Dec 29, 2023 7.130 7.140 7.000 7.010 136,110 -0.13(-1.82%)
Dec 28, 2023 7.120 7.210 7.090 7.140 146,213 +0.02(+0.28%)
Dec 27, 2023 7.250 7.289 7.090 7.120 132,680 -0.09(-1.25%)
Dec 26, 2023 7.160 7.280 7.160 7.210 109,409 +0.09(+1.26%)
Dec 22, 2023 7.230 7.304 7.090 7.120 185,659 -0.06(-0.84%)
Dec 21, 2023 7.160 7.340 7.120 7.180 158,394 +0.08(+1.13%)
Dec 20, 2023 6.870 7.270 6.860 7.100 181,074 +0.25(+3.65%)
Dec 19, 2023 6.890 7.065 6.840 6.850 409,816 +0.05(+0.74%)
Dec 18, 2023 6.790 6.910 6.730 6.800 171,700 -0.01(-0.15%)
Dec 15, 2023 7.110 7.110 6.800 6.810 386,091 -0.20(-2.85%)
Dec 14, 2023 6.720 7.010 6.650 7.010 346,270 +0.44(+6.70%)
Dec 13, 2023 6.410 6.580 6.190 6.570 242,225 +0.17(+2.66%)
Dec 12, 2023 6.530 6.665 6.305 6.400 193,292 -0.16(-2.44%)
Dec 11, 2023 6.710 6.730 6.530 6.560 196,976 -0.15(-2.24%)
Dec 08, 2023 6.770 6.850 6.690 6.710 144,929 -0.04(-0.59%)
Dec 07, 2023 6.690 6.760 6.665 6.750 89,011 +0.05(+0.75%)
Dec 06, 2023 6.800 6.900 6.562 6.700 217,188 -0.05(-0.74%)
Dec 05, 2023 6.760 6.868 6.650 6.750 194,833 -0.04(-0.66%)
Dec 04, 2023 6.890 6.978 6.730 6.795 160,728 -0.12(-1.66%)
Dec 01, 2023 6.530 6.950 6.371 6.910 274,150 +0.39(+5.98%)
Nov 30, 2023 6.540 6.540 6.425 6.520 101,586 -0.02(-0.31%)
Nov 29, 2023 6.440 6.640 6.400 6.540 183,857 +0.11(+1.71%)
Nov 28, 2023 6.450 6.530 6.360 6.430 123,669 -0.02(-0.31%)
Nov 27, 2023 6.350 6.470 6.320 6.450 120,819 +0.09(+1.42%)
Nov 24, 2023 6.370 6.415 6.300 6.360 51,857 +0.03(+0.47%)
Nov 22, 2023 6.390 6.520 6.320 6.330 134,170 -0.08(-1.25%)
Nov 21, 2023 6.470 6.559 6.360 6.410 197,852 -0.09(-1.38%)
Nov 20, 2023 6.350 6.525 6.290 6.500 177,486 +0.15(+2.36%)
Nov 17, 2023 6.410 6.410 6.275 6.350 197,409 +0.00(+0.00%)
Nov 16, 2023 6.320 6.350 6.121 6.350 227,129 +0.02(+0.32%)
Nov 15, 2023 6.000 6.390 6.000 6.330 342,049 +0.38(+6.39%)
Nov 14, 2023 5.770 5.990 5.770 5.950 255,152 +0.37(+6.63%)
Nov 13, 2023 5.710 5.749 5.510 5.580 177,696 -0.19(-3.29%)
Nov 10, 2023 5.660 5.870 5.590 5.770 123,869 +0.11(+1.94%)
Nov 09, 2023 5.690 5.730 5.555 5.660 253,140 +0.04(+0.71%)
Nov 08, 2023 5.750 5.750 5.480 5.620 213,773 -0.15(-2.60%)
Nov 07, 2023 5.910 6.000 5.670 5.770 194,518 -0.12(-2.04%)
Nov 06, 2023 6.080 6.080 5.760 5.890 316,678 -0.27(-4.38%)
Nov 03, 2023 6.370 6.436 6.020 6.160 299,914 -0.05(-0.81%)
Nov 02, 2023 7.000 7.052 6.165 6.210 384,054 -0.72(-10.39%)
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.