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

Commercial Vehicle G (NQ: CVGI )

6.150 -0.110 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jul 30, 2021 9.250 9.350 9.060 9.140 123,967 -0.12(-1.30%)
Jul 29, 2021 9.240 9.400 9.080 9.260 122,000 +0.19(+2.09%)
Jul 28, 2021 9.000 9.190 8.800 9.070 86,685 +0.08(+0.89%)
Jul 27, 2021 9.220 9.220 8.870 8.990 127,698 -0.34(-3.64%)
Jul 26, 2021 9.280 9.385 9.110 9.330 103,592 +0.09(+0.97%)
Jul 23, 2021 9.280 9.350 9.100 9.240 189,630 +0.04(+0.43%)
Jul 22, 2021 9.370 9.370 9.091 9.200 210,584 -0.20(-2.13%)
Jul 21, 2021 9.220 9.430 9.130 9.400 182,952 +0.19(+2.06%)
Jul 20, 2021 8.750 9.260 8.620 9.210 376,949 +0.53(+6.11%)
Jul 19, 2021 8.560 8.800 8.400 8.680 246,151 -0.20(-2.25%)
Jul 16, 2021 9.260 9.278 8.830 8.880 249,794 -0.34(-3.69%)
Jul 15, 2021 9.020 9.300 8.980 9.220 195,248 +0.09(+0.99%)
Jul 14, 2021 9.300 9.500 9.030 9.130 256,699 -0.17(-1.83%)
Jul 13, 2021 9.730 9.825 9.240 9.300 359,092 -0.50(-5.10%)
Jul 12, 2021 9.850 9.870 9.565 9.800 242,893 +0.01(+0.10%)
Jul 09, 2021 9.620 9.870 9.370 9.790 258,856 +0.37(+3.93%)
Jul 08, 2021 9.260 9.630 9.140 9.420 264,639 -0.09(-0.95%)
Jul 07, 2021 9.300 9.590 9.060 9.510 453,812 +0.28(+3.03%)
Jul 06, 2021 9.610 9.670 9.110 9.230 392,489 -0.52(-5.33%)
Jul 02, 2021 10.32 10.39 9.740 9.750 576,271 -0.56(-5.43%)
Jul 01, 2021 10.83 10.83 10.20 10.31 457,694 -0.32(-3.01%)
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%)
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.