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

Commercial Vehicle G (NQ: CVGI )

6.195 -0.055 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Sep 29, 2023 7.890 7.890 7.595 7.760 431,868 -0.06(-0.77%)
Sep 28, 2023 7.800 8.030 7.700 7.820 180,601 +0.03(+0.39%)
Sep 27, 2023 7.710 7.840 7.650 7.790 120,141 +0.13(+1.70%)
Sep 26, 2023 7.800 7.920 7.660 7.660 94,861 -0.15(-1.92%)
Sep 25, 2023 7.820 7.856 7.775 7.810 165,654 -0.02(-0.26%)
Sep 22, 2023 7.890 7.975 7.800 7.830 116,119 -0.04(-0.51%)
Sep 21, 2023 7.860 7.910 7.750 7.870 105,481 -0.07(-0.88%)
Sep 20, 2023 7.950 8.180 7.920 7.940 109,915 +0.03(+0.38%)
Sep 19, 2023 7.690 8.030 7.690 7.910 287,512 +0.29(+3.81%)
Sep 18, 2023 7.810 7.830 7.600 7.620 107,553 -0.17(-2.18%)
Sep 15, 2023 7.950 7.950 7.780 7.790 237,280 -0.17(-2.14%)
Sep 14, 2023 8.050 8.210 7.930 7.960 138,245 +0.03(+0.38%)
Sep 13, 2023 8.170 8.170 7.860 7.930 153,323 -0.20(-2.46%)
Sep 12, 2023 8.180 8.280 8.010 8.130 140,274 -0.04(-0.49%)
Sep 11, 2023 8.300 8.335 8.135 8.170 138,248 -0.03(-0.37%)
Sep 08, 2023 8.280 8.320 8.127 8.200 121,136 -0.13(-1.56%)
Sep 07, 2023 8.610 8.610 8.330 8.330 185,787 -0.32(-3.70%)
Sep 06, 2023 8.880 9.000 8.630 8.650 121,225 -0.17(-1.93%)
Sep 05, 2023 9.150 9.160 8.690 8.820 167,247 -0.32(-3.50%)
Sep 01, 2023 9.290 9.370 9.130 9.140 142,781 -0.07(-0.76%)
Aug 31, 2023 8.960 9.285 8.960 9.210 174,201 +0.31(+3.48%)
Aug 30, 2023 8.890 8.990 8.740 8.900 198,412 +0.01(+0.11%)
Aug 29, 2023 8.800 8.970 8.740 8.890 123,296 +0.08(+0.91%)
Aug 28, 2023 8.780 9.110 8.760 8.810 251,042 +0.09(+1.03%)
Aug 25, 2023 8.790 8.955 8.700 8.720 108,921 -0.01(-0.11%)
Aug 24, 2023 8.810 8.830 8.490 8.730 233,815 -0.14(-1.58%)
Aug 23, 2023 8.990 9.150 8.850 8.870 169,307 -0.12(-1.33%)
Aug 22, 2023 9.100 9.120 8.940 8.990 191,043 -0.06(-0.66%)
Aug 21, 2023 9.270 9.277 8.990 9.050 297,164 -0.21(-2.27%)
Aug 18, 2023 9.240 9.480 9.150 9.260 347,287 -0.07(-0.75%)
Aug 17, 2023 9.270 9.360 9.150 9.330 219,933 +0.13(+1.47%)
Aug 16, 2023 9.450 9.620 9.180 9.195 220,667 -0.29(-3.11%)
Aug 15, 2023 9.820 9.822 9.400 9.490 231,689 -0.36(-3.65%)
Aug 14, 2023 10.19 10.19 9.810 9.850 174,769 -0.40(-3.90%)
Aug 11, 2023 10.38 10.38 10.21 10.25 176,033 -0.19(-1.82%)
Aug 10, 2023 10.59 10.74 10.31 10.44 373,359 -0.04(-0.38%)
Aug 09, 2023 10.15 10.54 10.08 10.48 245,976 +0.47(+4.70%)
Aug 08, 2023 9.910 10.08 9.785 10.01 150,759 +0.03(+0.30%)
Aug 07, 2023 10.18 10.18 9.770 9.980 214,260 -0.23(-2.25%)
Aug 04, 2023 10.27 10.31 9.961 10.21 191,990 -0.06(-0.58%)
Aug 03, 2023 11.31 11.35 10.26 10.27 363,567 -1.16(-10.15%)
Aug 02, 2023 11.05 11.96 11.03 11.43 786,668 +0.77(+7.22%)
Aug 01, 2023 10.50 10.69 10.12 10.66 269,724 +0.16(+1.52%)
Jul 31, 2023 10.50 10.63 10.45 10.50 179,236 +0.00(+0.00%)
Jul 28, 2023 10.35 10.53 10.32 10.50 165,408 +0.22(+2.14%)
Jul 27, 2023 10.51 10.51 10.21 10.28 118,990 -0.22(-2.10%)
Jul 26, 2023 10.41 10.60 10.41 10.50 111,664 +0.09(+0.86%)
Jul 25, 2023 10.43 10.49 10.10 10.41 344,070 -0.06(-0.57%)
Jul 24, 2023 10.46 10.57 10.41 10.47 207,539 +0.04(+0.38%)
Jul 21, 2023 10.64 10.64 10.39 10.43 164,290 -0.14(-1.32%)
Jul 20, 2023 10.58 10.72 10.50 10.57 206,557 -0.03(-0.28%)
Jul 19, 2023 10.80 10.80 10.52 10.60 207,748 -0.20(-1.85%)
Jul 18, 2023 10.84 10.96 10.64 10.80 228,867 -0.06(-0.55%)
Jul 17, 2023 10.55 10.96 10.36 10.86 266,425 +0.25(+2.36%)
Jul 14, 2023 10.62 10.65 10.34 10.61 210,471 -0.02(-0.19%)
Jul 13, 2023 10.88 10.91 10.59 10.63 192,343 -0.23(-2.12%)
Jul 12, 2023 10.78 11.06 10.69 10.86 240,773 +0.28(+2.65%)
Jul 11, 2023 10.55 10.72 10.47 10.58 244,326 +0.05(+0.47%)
Jul 10, 2023 10.44 10.78 10.44 10.53 196,963 +0.09(+0.86%)
Jul 07, 2023 10.30 10.69 10.30 10.44 353,178 +0.20(+1.95%)
Jul 06, 2023 10.53 10.56 10.22 10.24 275,218 -0.39(-3.67%)
Jul 05, 2023 11.15 11.15 10.37 10.63 400,841 -0.55(-4.92%)
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.