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

Commercial Vehicle G (NQ: CVGI )

6.340 -0.010 (-0.16%)
Streaming Delayed Price Updated: 2:13 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 (%)
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%)
Dec 01, 2021 8.800 8.800 8.260 8.270 214,757 -0.12(-1.43%)
Nov 30, 2021 8.730 8.820 8.290 8.390 334,986 -0.50(-5.62%)
Nov 29, 2021 9.080 9.080 8.820 8.890 283,199 -0.10(-1.11%)
Nov 26, 2021 8.990 9.050 8.740 8.990 234,951 -0.18(-1.96%)
Nov 24, 2021 9.200 9.270 9.110 9.170 110,515 -0.08(-0.86%)
Nov 23, 2021 9.270 9.360 9.200 9.250 109,965 -0.04(-0.43%)
Nov 22, 2021 9.230 9.370 9.180 9.290 93,527 +0.14(+1.53%)
Nov 19, 2021 9.150 9.230 9.100 9.150 115,058 -0.06(-0.65%)
Nov 18, 2021 9.090 9.240 9.140 9.210 197,630 +0.11(+1.21%)
Nov 17, 2021 9.130 9.180 8.980 9.100 164,277 -0.06(-0.66%)
Nov 16, 2021 9.000 9.170 8.970 9.160 157,023 +0.12(+1.33%)
Nov 15, 2021 9.000 9.128 8.935 9.040 165,113 +0.00(+0.00%)
Nov 12, 2021 9.110 9.280 8.980 9.040 85,175 -0.07(-0.77%)
Nov 11, 2021 9.000 9.280 8.970 9.110 150,579 +0.10(+1.11%)
Nov 10, 2021 8.900 9.010 204,296 +0.11(+1.24%)
Nov 09, 2021 9.110 9.180 8.860 8.900 204,692 -0.16(-1.77%)
Nov 08, 2021 9.090 9.530 9.000 9.060 237,467 +0.04(+0.44%)
Nov 05, 2021 9.040 9.190 8.920 9.020 256,471 +0.04(+0.45%)
Nov 04, 2021 9.210 9.230 8.910 8.980 322,493 -0.14(-1.54%)
Nov 03, 2021 9.490 9.490 8.500 9.120 590,906 -1.26(-12.14%)
Nov 02, 2021 10.20 10.49 9.920 10.38 199,742 +0.16(+1.57%)
Nov 01, 2021 10.15 10.44 10.04 10.22 230,532 +0.18(+1.79%)
Oct 29, 2021 10.33 10.43 10.00 10.04 183,026 -0.25(-2.43%)
Oct 28, 2021 10.08 10.53 10.08 10.29 177,124 +0.27(+2.69%)
Oct 27, 2021 10.07 10.09 9.830 10.02 186,067 -0.15(-1.47%)
Oct 26, 2021 10.58 10.16 10.17 160,682 -0.33(-3.14%)
Oct 25, 2021 10.30 10.51 10.30 10.50 83,793 +0.21(+2.04%)
Oct 22, 2021 10.23 10.34 10.08 10.29 114,189 -0.01(-0.10%)
Oct 21, 2021 10.21 10.50 10.20 10.30 89,917 +0.11(+1.08%)
Oct 20, 2021 9.940 10.22 9.770 10.19 133,599 +0.22(+2.21%)
Oct 19, 2021 9.990 10.14 9.880 9.970 112,971 +0.00(+0.00%)
Oct 18, 2021 10.08 10.08 9.900 9.970 123,446 -0.11(-1.09%)
Oct 15, 2021 10.23 10.36 9.960 10.08 273,841 +0.04(+0.40%)
Oct 14, 2021 9.980 10.19 9.880 10.04 144,582 +0.20(+2.03%)
Oct 13, 2021 9.860 9.880 9.440 9.840 172,447 -0.03(-0.30%)
Oct 12, 2021 9.860 9.938 9.820 9.870 147,902 -0.03(-0.30%)
Oct 11, 2021 10.12 10.12 9.860 9.900 144,216 -0.15(-1.49%)
Oct 08, 2021 10.07 10.29 9.935 10.05 252,645 +0.04(+0.40%)
Oct 07, 2021 9.750 10.08 9.715 10.01 111,085 +0.36(+3.73%)
Oct 06, 2021 9.930 10.03 9.580 9.650 256,668 -0.38(-3.79%)
Oct 05, 2021 10.18 10.24 9.855 10.03 141,255 -0.06(-0.59%)
Oct 04, 2021 9.970 10.17 9.870 10.09 335,599 +0.15(+1.51%)
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.