Skip to main content

Commercial Vehicle G (NQ: CVGI )

6.290 -0.030 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 6.330 6.430 6.250 6.290 77,297 -0.03(-0.47%)
Apr 11, 2024 6.140 6.400 6.140 6.320 76,068 +0.17(+2.76%)
Apr 10, 2024 6.330 6.450 6.070 6.150 206,259 -0.35(-5.38%)
Apr 09, 2024 6.410 6.550 6.400 6.500 73,583 +0.10(+1.56%)
Apr 08, 2024 6.370 6.480 6.370 6.400 70,444 +0.05(+0.79%)
Apr 05, 2024 6.360 6.400 6.285 6.350 73,723 -0.01(-0.16%)
Apr 04, 2024 6.490 6.635 6.340 6.360 96,489 -0.09(-1.40%)
Apr 03, 2024 6.440 6.540 6.430 6.450 125,855 +0.01(+0.16%)
Apr 02, 2024 6.490 6.500 6.360 6.440 89,361 -0.07(-1.08%)
Apr 01, 2024 6.480 6.595 6.450 6.510 103,364 +0.08(+1.24%)
Mar 28, 2024 6.430 6.490 6.380 6.430 87,856 +0.01(+0.16%)
Mar 27, 2024 6.340 6.430 6.270 6.420 48,457 +0.14(+2.23%)
Mar 26, 2024 6.370 6.385 6.280 6.280 93,309 -0.04(-0.63%)
Mar 25, 2024 6.360 6.470 6.240 6.320 104,760 +0.00(+0.00%)
Mar 22, 2024 6.350 6.470 6.290 6.320 100,230 -0.01(-0.16%)
Mar 21, 2024 6.270 6.400 6.270 6.330 139,949 +0.06(+0.96%)
Mar 20, 2024 6.230 6.350 6.140 6.270 121,162 +0.00(+0.00%)
Mar 19, 2024 6.120 6.310 6.080 6.270 108,381 +0.13(+2.12%)
Mar 18, 2024 6.160 6.320 6.125 6.140 112,200 -0.02(-0.32%)
Mar 15, 2024 6.070 6.240 6.060 6.160 302,650 +0.10(+1.65%)
Mar 14, 2024 6.100 6.120 5.940 6.060 267,165 -0.11(-1.78%)
Mar 13, 2024 6.100 6.170 6.090 6.170 86,248 +0.07(+1.15%)
Mar 12, 2024 6.120 6.135 6.000 6.100 151,419 +0.00(+0.00%)
Mar 11, 2024 6.120 6.280 6.080 6.100 134,757 -0.10(-1.61%)
Mar 08, 2024 6.270 6.340 6.170 6.200 134,649 +0.00(+0.00%)
Mar 07, 2024 6.430 6.440 6.140 6.200 226,820 -0.18(-2.82%)
Mar 06, 2024 6.200 6.540 6.150 6.380 332,880 +0.23(+3.74%)
Mar 05, 2024 6.330 6.330 5.600 6.150 354,003 -0.51(-7.66%)
Mar 04, 2024 6.700 6.780 6.490 6.660 101,656 -0.04(-0.60%)
Mar 01, 2024 6.590 6.760 6.470 6.700 111,240 +0.16(+2.45%)
Feb 29, 2024 6.530 6.610 6.450 6.540 65,947 +0.11(+1.71%)
Feb 28, 2024 6.700 6.700 6.420 6.430 77,235 -0.28(-4.17%)
Feb 27, 2024 6.740 6.770 6.690 6.710 79,096 +0.04(+0.60%)
Feb 26, 2024 6.530 6.730 6.520 6.670 81,291 +0.11(+1.68%)
Feb 23, 2024 6.470 6.590 6.360 6.560 69,909 +0.09(+1.39%)
Feb 22, 2024 6.750 6.750 6.440 6.470 93,624 -0.30(-4.43%)
Feb 21, 2024 6.670 6.780 6.595 6.770 90,254 +0.10(+1.50%)
Feb 20, 2024 6.640 6.970 6.595 6.670 151,425 -0.07(-1.04%)
Feb 16, 2024 6.730 6.810 6.590 6.740 162,352 -0.03(-0.44%)
Feb 15, 2024 6.440 6.780 6.430 6.770 110,798 +0.33(+5.12%)
Feb 14, 2024 6.310 6.450 6.270 6.440 77,631 +0.21(+3.37%)
Feb 13, 2024 6.520 6.590 6.220 6.230 128,638 -0.46(-6.88%)
Feb 12, 2024 6.450 6.755 6.390 6.690 139,627 +0.27(+4.21%)
Feb 09, 2024 6.430 6.460 6.260 6.420 88,719 +0.03(+0.47%)
Feb 08, 2024 6.310 6.405 6.265 6.390 60,376 +0.10(+1.59%)
Feb 07, 2024 6.430 6.470 6.270 6.290 91,806 -0.14(-2.18%)
Feb 06, 2024 6.460 6.650 6.390 6.430 105,894 -0.05(-0.77%)
Feb 05, 2024 6.520 6.570 6.427 6.480 93,780 -0.10(-1.52%)
Feb 02, 2024 6.520 6.660 6.420 6.580 82,489 -0.06(-0.90%)
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.