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

Commercial Vehicle G (NQ: CVGI )

5.968 +0.028 (+0.47%)
Streaming Delayed Price Updated: 12:28 PM EDT, May 3, 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 (%)
Jun 30, 2022 5.940 6.020 5.750 5.840 383,826 -0.26(-4.26%)
Jun 29, 2022 5.670 6.200 5.670 6.100 403,179 +0.47(+8.35%)
Jun 28, 2022 5.820 5.990 5.610 5.630 181,615 -0.14(-2.43%)
Jun 27, 2022 5.540 5.850 5.490 5.770 229,014 +0.28(+5.10%)
Jun 24, 2022 5.450 5.760 5.370 5.490 3,814,400 +0.05(+0.92%)
Jun 23, 2022 5.700 5.900 5.420 5.440 362,510 -0.20(-3.55%)
Jun 22, 2022 5.510 5.740 5.450 5.640 218,108 +0.03(+0.53%)
Jun 21, 2022 5.550 5.880 5.540 5.610 317,642 +0.11(+2.00%)
Jun 17, 2022 5.590 5.700 5.310 5.500 291,005 -0.09(-1.61%)
Jun 16, 2022 5.900 5.900 5.510 5.590 266,142 -0.42(-6.99%)
Jun 15, 2022 6.320 6.320 5.990 6.010 195,914 -0.20(-3.22%)
Jun 14, 2022 6.570 6.570 6.130 6.210 140,043 -0.36(-5.48%)
Jun 13, 2022 6.600 6.650 6.460 6.570 282,486 -0.18(-2.67%)
Jun 10, 2022 6.970 7.040 6.695 6.750 157,038 -0.38(-5.33%)
Jun 09, 2022 7.130 7.300 7.040 7.130 232,008 -0.05(-0.70%)
Jun 08, 2022 7.070 7.230 6.980 7.180 175,707 +0.11(+1.56%)
Jun 07, 2022 6.810 7.090 6.790 7.070 212,052 +0.16(+2.32%)
Jun 06, 2022 6.970 7.050 6.720 6.910 408,339 -0.07(-1.00%)
Jun 03, 2022 6.950 7.090 6.890 6.980 144,060 -0.07(-0.99%)
Jun 02, 2022 6.660 7.075 6.630 7.050 184,311 +0.36(+5.38%)
Jun 01, 2022 6.780 6.820 6.595 6.690 186,386 -0.06(-0.89%)
May 31, 2022 6.710 6.830 6.620 6.750 104,574 +0.03(+0.45%)
May 27, 2022 6.610 6.740 6.610 6.720 69,230 +0.18(+2.75%)
May 26, 2022 6.330 6.620 6.330 6.540 83,268 +0.24(+3.81%)
May 25, 2022 6.110 6.365 6.030 6.300 84,477 +0.17(+2.77%)
May 24, 2022 6.100 6.200 6.000 6.130 137,467 -0.06(-0.97%)
May 23, 2022 6.200 6.360 6.160 6.190 146,693 -0.02(-0.32%)
May 20, 2022 6.500 6.500 6.065 6.210 163,453 -0.20(-3.12%)
May 19, 2022 6.430 6.540 6.395 6.410 115,998 -0.09(-1.38%)
May 18, 2022 6.880 6.940 6.470 6.500 174,277 -0.41(-5.93%)
May 17, 2022 6.620 6.950 6.620 6.910 266,549 +0.46(+7.13%)
May 16, 2022 6.560 6.680 6.340 6.450 218,334 -0.16(-2.42%)
May 13, 2022 6.470 6.780 6.470 6.610 180,769 +0.19(+2.96%)
May 12, 2022 6.460 6.680 6.210 6.420 320,797 -0.17(-2.58%)
May 11, 2022 6.990 7.190 6.580 6.590 188,317 -0.36(-5.18%)
May 10, 2022 7.030 7.050 6.800 6.950 211,806 -0.01(-0.14%)
May 09, 2022 7.060 7.230 6.930 6.960 230,309 -0.22(-3.06%)
May 06, 2022 7.260 7.360 6.990 7.180 211,145 -0.14(-1.91%)
May 05, 2022 7.390 7.550 6.945 7.320 302,253 -0.20(-2.66%)
May 04, 2022 7.270 7.640 7.105 7.520 198,483 +0.31(+4.30%)
May 03, 2022 7.210 7.270 7.010 7.210 150,830 +0.01(+0.14%)
May 02, 2022 7.150 7.245 6.980 7.200 239,833 +0.02(+0.28%)
Apr 29, 2022 6.750 7.380 6.700 7.180 462,985 +0.44(+6.53%)
Apr 28, 2022 6.850 6.914 6.640 6.740 166,415 -0.02(-0.30%)
Apr 27, 2022 6.820 6.900 6.745 6.760 161,206 -0.06(-0.88%)
Apr 26, 2022 7.030 7.070 6.760 6.820 171,113 -0.25(-3.54%)
Apr 25, 2022 7.360 7.485 7.020 7.070 149,061 -0.29(-3.94%)
Apr 22, 2022 7.250 7.450 7.190 7.360 157,923 +0.10(+1.38%)
Apr 21, 2022 7.640 7.660 7.220 7.260 155,968 -0.27(-3.59%)
Apr 20, 2022 7.620 7.840 7.470 7.530 124,296 -0.09(-1.18%)
Apr 19, 2022 7.580 7.750 7.540 7.620 167,521 +0.05(+0.66%)
Apr 18, 2022 7.530 7.700 7.520 7.570 138,612 +0.02(+0.26%)
Apr 14, 2022 7.460 7.600 7.460 7.550 114,043 +0.09(+1.21%)
Apr 13, 2022 7.400 7.500 7.320 7.460 66,417 +0.05(+0.67%)
Apr 12, 2022 7.430 7.620 7.380 7.410 153,958 +0.01(+0.14%)
Apr 11, 2022 7.580 7.690 7.380 7.400 181,330 -0.24(-3.14%)
Apr 08, 2022 7.800 7.950 7.610 7.640 254,227 -0.18(-2.30%)
Apr 07, 2022 7.980 7.980 7.680 7.820 95,255 -0.18(-2.25%)
Apr 06, 2022 8.170 8.330 7.950 8.000 200,723 -0.13(-1.60%)
Apr 05, 2022 8.230 8.330 8.030 8.130 209,029 -0.08(-0.97%)
Apr 04, 2022 8.290 8.300 8.090 8.210 118,492 -0.08(-0.97%)
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.