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

Commercial Vehicle G (NQ: CVGI )

6.260 -0.090 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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, 2021 10.05 10.74 9.870 10.63 614,358 +0.50(+4.88%)
Jun 29, 2021 10.53 10.56 10.02 10.13 404,395 -0.38(-3.66%)
Jun 28, 2021 10.64 10.83 10.26 10.52 508,630 -0.17(-1.59%)
Jun 25, 2021 11.07 11.22 10.63 10.69 4,148,182 -0.41(-3.69%)
Jun 24, 2021 11.15 11.34 11.03 11.10 366,563 -0.02(-0.18%)
Jun 23, 2021 11.18 11.34 11.09 11.12 544,910 +0.04(+0.36%)
Jun 22, 2021 10.99 11.21 10.53 11.08 467,555 +0.02(+0.18%)
Jun 21, 2021 10.84 11.34 10.80 11.06 601,836 +0.27(+2.50%)
Jun 18, 2021 10.80 11.15 10.55 10.79 445,130 -0.12(-1.10%)
Jun 17, 2021 11.67 11.83 10.84 10.91 469,986 -0.63(-5.46%)
Jun 16, 2021 11.43 11.88 11.38 11.54 613,778 +0.36(+3.22%)
Jun 15, 2021 11.20 11.28 11.02 11.18 165,198 -0.06(-0.53%)
Jun 14, 2021 11.40 11.70 11.20 11.24 233,741 -0.20(-1.75%)
Jun 11, 2021 11.39 11.64 11.33 11.44 130,931 +0.01(+0.09%)
Jun 10, 2021 11.28 11.46 10.98 11.43 257,147 +0.20(+1.78%)
Jun 09, 2021 11.52 11.75 11.21 11.23 214,237 -0.55(-4.67%)
Jun 08, 2021 11.48 11.93 11.35 11.78 282,106 +0.26(+2.26%)
Jun 07, 2021 11.83 11.85 11.37 11.52 251,261 -0.13(-1.12%)
Jun 04, 2021 11.52 11.74 11.40 11.65 199,094 +0.17(+1.48%)
Jun 03, 2021 11.55 11.89 11.39 11.48 323,402 -0.01(-0.09%)
Jun 02, 2021 11.84 11.89 11.16 11.49 251,185 -0.21(-1.79%)
Jun 01, 2021 11.73 12.03 11.57 11.70 274,487 +0.17(+1.47%)
May 28, 2021 11.92 11.95 11.44 11.53 238,426 -0.43(-3.60%)
May 27, 2021 11.65 12.10 11.55 11.96 251,715 +0.39(+3.37%)
May 26, 2021 11.76 11.90 11.54 11.57 197,856 -0.11(-0.94%)
May 25, 2021 12.52 12.70 11.68 11.68 308,823 -0.92(-7.30%)
May 24, 2021 12.70 12.70 12.12 12.60 221,257 +0.14(+1.12%)
May 21, 2021 12.21 12.95 12.09 12.46 311,871 +0.25(+2.05%)
May 20, 2021 12.16 12.30 11.79 12.21 164,849 +0.01(+0.08%)
May 19, 2021 12.16 12.41 11.71 12.20 295,158 -0.19(-1.53%)
May 18, 2021 12.40 12.53 12.26 12.39 190,771 -0.02(-0.16%)
May 17, 2021 12.22 12.44 12.05 12.41 207,162 +0.20(+1.64%)
May 14, 2021 12.18 12.30 11.80 12.21 230,003 +0.19(+1.58%)
May 13, 2021 12.03 12.51 11.78 12.02 248,286 -0.01(-0.08%)
May 12, 2021 12.54 12.78 11.94 12.03 236,423 -0.60(-4.75%)
May 11, 2021 12.94 13.12 12.09 12.63 374,108 -0.55(-4.17%)
May 10, 2021 12.96 13.61 12.85 13.18 445,102 -0.17(-1.27%)
May 07, 2021 12.92 13.55 12.81 13.35 623,459 +0.79(+6.29%)
May 06, 2021 12.33 12.56 11.83 12.56 745,153 +0.31(+2.53%)
May 05, 2021 12.45 12.45 10.98 12.25 728,113 +1.03(+9.18%)
May 04, 2021 11.30 11.57 10.93 11.22 220,835 -0.19(-1.67%)
May 03, 2021 11.15 11.68 10.91 11.41 387,614 +0.42(+3.82%)
Apr 30, 2021 10.95 11.29 10.82 10.99 248,600 -0.04(-0.36%)
Apr 29, 2021 10.74 11.15 10.56 11.03 278,478 +0.40(+3.76%)
Apr 28, 2021 10.01 10.69 9.890 10.63 185,013 +0.62(+6.19%)
Apr 27, 2021 9.930 10.28 9.900 10.01 164,685 +0.11(+1.11%)
Apr 26, 2021 9.900 10.20 9.760 9.900 227,995 +0.00(+0.00%)
Apr 23, 2021 9.480 10.12 9.450 9.900 221,800 +0.49(+5.21%)
Apr 22, 2021 9.490 9.665 9.310 9.410 189,772 -0.08(-0.84%)
Apr 21, 2021 9.290 9.520 9.240 9.490 147,836 +0.24(+2.59%)
Apr 20, 2021 9.520 9.550 9.080 9.250 389,155 -0.31(-3.24%)
Apr 19, 2021 9.690 9.700 9.340 9.560 250,642 -0.23(-2.35%)
Apr 16, 2021 9.860 10.02 9.730 9.790 148,800 -0.04(-0.41%)
Apr 15, 2021 10.11 10.11 9.685 9.830 221,617 -0.28(-2.77%)
Apr 14, 2021 10.00 10.20 9.570 10.11 376,315 +0.54(+5.64%)
Apr 13, 2021 9.900 9.930 9.510 9.570 233,380 -0.37(-3.72%)
Apr 12, 2021 10.00 10.11 9.730 9.940 130,824 +0.00(+0.00%)
Apr 09, 2021 9.660 10.13 9.650 9.940 221,100 +0.25(+2.58%)
Apr 08, 2021 9.630 9.809 9.480 9.690 190,262 +0.08(+0.83%)
Apr 07, 2021 9.810 9.820 9.560 9.610 143,875 -0.15(-1.54%)
Apr 06, 2021 9.430 9.870 9.325 9.760 168,245 +0.30(+3.17%)
Apr 05, 2021 9.860 9.940 9.380 9.460 282,510 -0.23(-2.37%)
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.