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

Commercial Vehicle G (NQ: CVGI )

6.180 +0.030 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Oct 02, 2023 7.770 7.855 7.550 7.610 137,216 -0.15(-1.93%)
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%)
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.