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

Commercial Vehicle G (NQ: CVGI )

6.020 +0.040 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 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%)
Jul 03, 2023 11.10 11.27 10.94 11.18 264,919 +0.08(+0.72%)
Jun 30, 2023 10.99 11.45 10.98 11.10 706,143 +0.19(+1.74%)
Jun 29, 2023 10.70 10.99 10.65 10.91 343,416 +0.25(+2.35%)
Jun 28, 2023 10.55 10.70 10.31 10.66 398,656 +0.11(+1.04%)
Jun 27, 2023 10.30 10.87 10.30 10.55 512,959 +0.21(+2.03%)
Jun 26, 2023 9.750 10.43 9.610 10.34 571,318 +0.57(+5.83%)
Jun 23, 2023 10.02 10.14 9.730 9.770 4,520,244 -0.40(-3.93%)
Jun 22, 2023 10.17 10.35 10.12 10.17 320,166 -0.01(-0.10%)
Jun 21, 2023 9.820 10.20 9.720 10.18 422,314 +0.34(+3.46%)
Jun 20, 2023 9.660 10.00 9.610 9.840 299,453 +0.07(+0.72%)
Jun 16, 2023 10.03 10.11 9.662 9.770 337,410 -0.26(-2.59%)
Jun 15, 2023 9.850 10.10 9.750 10.03 237,339 +0.10(+1.01%)
Jun 14, 2023 10.04 10.22 9.900 9.930 259,665 -0.14(-1.39%)
Jun 13, 2023 10.03 10.22 9.952 10.07 419,430 +0.04(+0.40%)
Jun 12, 2023 10.01 10.18 9.916 10.03 330,964 +0.00(+0.00%)
Jun 09, 2023 10.31 10.34 10.00 10.03 398,760 -0.22(-2.15%)
Jun 08, 2023 9.800 10.29 9.785 10.25 494,239 +0.45(+4.59%)
Jun 07, 2023 9.960 10.06 9.790 9.800 316,003 -0.16(-1.61%)
Jun 06, 2023 9.860 10.05 9.750 9.960 348,876 +0.09(+0.91%)
Jun 05, 2023 9.900 9.970 9.570 9.870 262,314 -0.07(-0.70%)
Jun 02, 2023 9.900 10.12 9.573 9.940 290,769 +0.15(+1.53%)
Jun 01, 2023 9.800 9.950 9.470 9.790 277,761 -0.02(-0.20%)
May 31, 2023 9.990 9.992 9.570 9.810 316,005 -0.29(-2.87%)
May 30, 2023 10.75 10.83 10.04 10.10 274,520 -0.25(-2.42%)
May 26, 2023 10.39 10.55 10.11 10.35 475,547 -0.04(-0.38%)
May 25, 2023 10.32 10.44 10.00 10.39 361,984 +0.02(+0.19%)
May 24, 2023 10.43 10.44 10.03 10.37 283,216 -0.17(-1.61%)
May 23, 2023 10.48 10.78 10.44 10.54 396,307 +0.04(+0.38%)
May 22, 2023 10.20 10.77 10.19 10.50 508,167 +0.40(+3.96%)
May 19, 2023 10.18 10.33 9.870 10.10 473,269 +0.10(+1.00%)
May 18, 2023 10.00 10.13 9.870 10.00 373,907 +0.00(+0.00%)
May 17, 2023 9.890 10.02 9.620 10.00 340,226 +0.15(+1.52%)
May 16, 2023 10.05 10.14 9.790 9.850 251,114 -0.21(-2.09%)
May 15, 2023 9.920 10.10 9.920 10.06 378,550 +0.11(+1.11%)
May 12, 2023 9.850 10.03 9.790 9.950 295,743 +0.15(+1.53%)
May 11, 2023 9.300 9.800 9.200 9.800 357,765 +0.49(+5.26%)
May 10, 2023 9.480 9.640 9.010 9.310 454,754 +0.11(+1.20%)
May 09, 2023 9.870 9.883 8.370 9.200 753,874 -0.81(-8.09%)
May 08, 2023 10.29 10.29 9.760 10.01 747,702 -0.09(-0.89%)
May 05, 2023 9.170 10.15 9.130 10.10 622,778 +0.94(+10.26%)
May 04, 2023 8.940 9.170 8.550 9.160 688,143 +0.40(+4.57%)
May 03, 2023 7.820 8.880 7.820 8.760 706,485 +1.52(+20.99%)
May 02, 2023 7.390 7.440 7.050 7.240 105,564 -0.15(-2.03%)
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.