Skip to main content

Commercial Vehicle G (NQ: CVGI )

6.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 7.130 7.140 7.000 7.010 136,110 -0.13(-1.82%)
Dec 28, 2023 7.120 7.210 7.090 7.140 146,213 +0.02(+0.28%)
Dec 27, 2023 7.250 7.289 7.090 7.120 132,680 -0.09(-1.25%)
Dec 26, 2023 7.160 7.280 7.160 7.210 109,409 +0.09(+1.26%)
Dec 22, 2023 7.230 7.304 7.090 7.120 185,659 -0.06(-0.84%)
Dec 21, 2023 7.160 7.340 7.120 7.180 158,394 +0.08(+1.13%)
Dec 20, 2023 6.870 7.270 6.860 7.100 181,074 +0.25(+3.65%)
Dec 19, 2023 6.890 7.065 6.840 6.850 409,816 +0.05(+0.74%)
Dec 18, 2023 6.790 6.910 6.730 6.800 171,700 -0.01(-0.15%)
Dec 15, 2023 7.110 7.110 6.800 6.810 386,091 -0.20(-2.85%)
Dec 14, 2023 6.720 7.010 6.650 7.010 346,270 +0.44(+6.70%)
Dec 13, 2023 6.410 6.580 6.190 6.570 242,225 +0.17(+2.66%)
Dec 12, 2023 6.530 6.665 6.305 6.400 193,292 -0.16(-2.44%)
Dec 11, 2023 6.710 6.730 6.530 6.560 196,976 -0.15(-2.24%)
Dec 08, 2023 6.770 6.850 6.690 6.710 144,929 -0.04(-0.59%)
Dec 07, 2023 6.690 6.760 6.665 6.750 89,011 +0.05(+0.75%)
Dec 06, 2023 6.800 6.900 6.562 6.700 217,188 -0.05(-0.74%)
Dec 05, 2023 6.760 6.868 6.650 6.750 194,833 -0.04(-0.66%)
Dec 04, 2023 6.890 6.978 6.730 6.795 160,728 -0.12(-1.66%)
Dec 01, 2023 6.530 6.950 6.371 6.910 274,150 +0.39(+5.98%)
Nov 30, 2023 6.540 6.540 6.425 6.520 101,586 -0.02(-0.31%)
Nov 29, 2023 6.440 6.640 6.400 6.540 183,857 +0.11(+1.71%)
Nov 28, 2023 6.450 6.530 6.360 6.430 123,669 -0.02(-0.31%)
Nov 27, 2023 6.350 6.470 6.320 6.450 120,819 +0.09(+1.42%)
Nov 24, 2023 6.370 6.415 6.300 6.360 51,857 +0.03(+0.47%)
Nov 22, 2023 6.390 6.520 6.320 6.330 134,170 -0.08(-1.25%)
Nov 21, 2023 6.470 6.559 6.360 6.410 197,852 -0.09(-1.38%)
Nov 20, 2023 6.350 6.525 6.290 6.500 177,486 +0.15(+2.36%)
Nov 17, 2023 6.410 6.410 6.275 6.350 197,409 +0.00(+0.00%)
Nov 16, 2023 6.320 6.350 6.121 6.350 227,129 +0.02(+0.32%)
Nov 15, 2023 6.000 6.390 6.000 6.330 342,049 +0.38(+6.39%)
Nov 14, 2023 5.770 5.990 5.770 5.950 255,152 +0.37(+6.63%)
Nov 13, 2023 5.710 5.749 5.510 5.580 177,696 -0.19(-3.29%)
Nov 10, 2023 5.660 5.870 5.590 5.770 123,869 +0.11(+1.94%)
Nov 09, 2023 5.690 5.730 5.555 5.660 253,140 +0.04(+0.71%)
Nov 08, 2023 5.750 5.750 5.480 5.620 213,773 -0.15(-2.60%)
Nov 07, 2023 5.910 6.000 5.670 5.770 194,518 -0.12(-2.04%)
Nov 06, 2023 6.080 6.080 5.760 5.890 316,678 -0.27(-4.38%)
Nov 03, 2023 6.370 6.436 6.020 6.160 299,914 -0.05(-0.81%)
Nov 02, 2023 7.000 7.052 6.165 6.210 384,054 -0.72(-10.39%)
Nov 01, 2023 7.030 7.030 6.770 6.930 149,830 -0.04(-0.57%)
Oct 31, 2023 7.140 7.180 6.862 6.970 148,281 -0.14(-1.97%)
Oct 30, 2023 6.980 7.135 6.900 7.110 170,242 +0.25(+3.64%)
Oct 27, 2023 7.030 7.032 6.740 6.860 155,578 -0.17(-2.42%)
Oct 26, 2023 7.070 7.070 6.930 7.030 100,276 -0.01(-0.14%)
Oct 25, 2023 7.070 7.075 6.918 7.040 122,086 -0.06(-0.85%)
Oct 24, 2023 7.000 7.180 6.920 7.100 167,836 +0.16(+2.31%)
Oct 23, 2023 6.900 7.050 6.900 6.940 114,186 +0.04(+0.58%)
Oct 20, 2023 7.000 7.070 6.890 6.900 123,965 -0.07(-1.00%)
Oct 19, 2023 7.060 7.299 6.930 6.970 109,857 -0.10(-1.41%)
Oct 18, 2023 7.360 7.375 7.050 7.070 100,079 -0.38(-5.10%)
Oct 17, 2023 7.350 7.560 7.350 7.450 188,156 +0.08(+1.09%)
Oct 16, 2023 7.310 7.490 7.340 7.370 127,144 +0.17(+2.36%)
Oct 13, 2023 7.550 7.550 7.200 7.200 82,109 -0.29(-3.87%)
Oct 12, 2023 7.650 7.725 7.390 7.490 138,438 -0.16(-2.09%)
Oct 11, 2023 7.660 7.760 7.630 7.650 80,138 +0.00(+0.00%)
Oct 10, 2023 7.770 7.910 7.640 7.650 185,504 -0.10(-1.29%)
Oct 09, 2023 7.640 7.800 7.491 7.750 121,921 +0.03(+0.39%)
Oct 06, 2023 7.560 7.770 7.490 7.720 111,193 +0.11(+1.45%)
Oct 05, 2023 7.520 7.650 7.450 7.610 150,451 +0.07(+0.93%)
Oct 04, 2023 7.540 7.590 7.310 7.540 225,323 -0.01(-0.13%)
Oct 03, 2023 7.520 7.590 7.390 7.550 218,939 -0.06(-0.79%)
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.