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

Commercial Vehicle G (NQ: CVGI )

5.960 +0.090 (+1.53%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 2, 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 (%)
Feb 28, 2022 7.870 8.115 7.870 7.990 94,728 +0.01(+0.13%)
Feb 25, 2022 7.890 8.040 7.880 7.980 82,763 +0.14(+1.79%)
Feb 24, 2022 7.640 7.850 7.610 7.840 107,026 -0.01(-0.13%)
Feb 23, 2022 8.040 8.110 7.840 7.850 86,770 -0.19(-2.36%)
Feb 22, 2022 7.940 8.160 7.840 8.040 256,936 +0.07(+0.88%)
Feb 18, 2022 7.970 0 -0.18(-2.21%)
Feb 17, 2022 8.180 8.290 7.990 8.150 176,430 -0.09(-1.09%)
Feb 16, 2022 8.070 8.250 7.990 8.240 64,046 +0.14(+1.73%)
Feb 15, 2022 7.800 8.150 7.790 8.100 122,977 +0.43(+5.61%)
Feb 14, 2022 7.610 7.720 7.550 7.670 114,855 +0.12(+1.59%)
Feb 11, 2022 7.960 7.960 7.520 7.550 175,625 -0.36(-4.55%)
Feb 10, 2022 7.880 8.065 7.870 7.910 117,159 -0.05(-0.63%)
Feb 09, 2022 7.930 8.040 7.914 7.960 111,555 +0.12(+1.53%)
Feb 08, 2022 7.560 7.900 7.560 7.840 99,256 +0.27(+3.57%)
Feb 07, 2022 7.520 7.710 7.411 7.570 103,114 +0.07(+0.93%)
Feb 04, 2022 7.630 7.650 7.320 7.500 75,207 -0.13(-1.70%)
Feb 03, 2022 7.700 7.600 7.630 85,636 -0.15(-1.93%)
Feb 02, 2022 7.900 7.970 7.740 7.780 131,369 -0.07(-0.89%)
Feb 01, 2022 7.770 7.880 7.700 7.850 103,094 +0.11(+1.42%)
Jan 31, 2022 7.530 7.740 85,178 +0.13(+1.71%)
Jan 28, 2022 7.630 7.780 7.380 7.610 152,000 -0.02(-0.26%)
Jan 27, 2022 7.800 7.990 7.630 7.630 102,999 -0.14(-1.80%)
Jan 26, 2022 7.990 8.130 7.720 7.770 119,425 -0.15(-1.89%)
Jan 25, 2022 7.760 7.980 7.470 7.920 109,946 +0.03(+0.38%)
Jan 24, 2022 7.720 7.900 7.503 7.890 211,576 +0.04(+0.51%)
Jan 21, 2022 8.150 8.210 7.840 7.850 245,199 -0.25(-3.09%)
Jan 20, 2022 8.120 8.470 8.070 8.100 260,951 +0.09(+1.12%)
Jan 19, 2022 8.050 8.130 7.950 8.010 150,860 +0.01(+0.12%)
Jan 18, 2022 8.440 8.440 7.945 8.000 129,910 -0.46(-5.44%)
Jan 14, 2022 8.460 0 +0.26(+3.17%)
Jan 13, 2022 8.070 8.490 8.070 8.200 107,420 +0.15(+1.86%)
Jan 12, 2022 8.100 8.145 7.980 8.050 110,940 +0.01(+0.12%)
Jan 11, 2022 7.990 8.320 7.915 8.040 78,444 +0.05(+0.63%)
Jan 10, 2022 8.060 8.130 7.790 7.990 93,702 -0.11(-1.36%)
Jan 07, 2022 8.400 8.530 8.020 8.100 129,463 -0.29(-3.46%)
Jan 06, 2022 8.340 8.620 8.340 8.390 120,225 +0.04(+0.48%)
Jan 05, 2022 8.570 8.815 8.320 8.350 81,598 -0.18(-2.11%)
Jan 04, 2022 8.300 8.770 8.281 8.530 150,655 +0.30(+3.65%)
Jan 03, 2022 8.070 8.400 8.070 8.230 106,936 +0.17(+2.11%)
Dec 31, 2021 8.000 8.260 8.000 8.060 181,715 +0.06(+0.75%)
Dec 30, 2021 7.680 8.030 7.620 8.000 234,289 +0.38(+4.99%)
Dec 29, 2021 7.650 7.671 7.560 7.620 122,245 -0.06(-0.78%)
Dec 28, 2021 7.530 7.830 7.530 7.680 138,597 +0.11(+1.45%)
Dec 27, 2021 7.600 7.645 7.410 7.570 120,431 +0.02(+0.26%)
Dec 23, 2021 7.510 7.690 7.510 7.550 152,696 +0.14(+1.89%)
Dec 22, 2021 7.300 7.430 7.180 7.410 167,599 +0.11(+1.51%)
Dec 21, 2021 7.230 7.490 7.230 7.300 146,351 +0.20(+2.82%)
Dec 20, 2021 7.340 7.460 6.920 7.100 404,223 -0.37(-4.95%)
Dec 17, 2021 7.500 7.555 7.380 7.470 283,730 -0.06(-0.80%)
Dec 16, 2021 7.710 8.000 7.460 7.530 195,983 -0.09(-1.18%)
Dec 15, 2021 7.670 7.680 7.360 7.620 163,405 -0.08(-1.04%)
Dec 14, 2021 7.960 8.050 7.670 7.700 208,274 -0.34(-4.23%)
Dec 13, 2021 8.270 8.490 8.010 8.040 129,507 -0.30(-3.60%)
Dec 10, 2021 8.600 8.600 8.270 8.340 151,037 -0.22(-2.57%)
Dec 09, 2021 8.860 8.860 8.540 8.560 77,483 -0.38(-4.25%)
Dec 08, 2021 8.920 9.050 8.890 8.940 114,010 +0.02(+0.22%)
Dec 07, 2021 8.840 9.000 8.760 8.920 142,857 +0.21(+2.41%)
Dec 06, 2021 8.610 8.870 8.447 8.710 251,372 +0.19(+2.23%)
Dec 03, 2021 8.480 8.550 8.180 8.520 123,701 +0.04(+0.47%)
Dec 02, 2021 8.270 8.570 8.180 8.480 185,175 +0.21(+2.54%)
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.