Skip to main content

Commercial Vehicle G (NQ: CVGI )

9.610 -0.490 (-4.85%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2023 7.330 7.450 7.305 7.390 145,334 +0.06(+0.82%)
Apr 28, 2023 7.120 7.360 7.120 7.330 169,735 +0.24(+3.39%)
Apr 27, 2023 7.060 7.240 6.960 7.090 113,319 +0.15(+2.16%)
Apr 26, 2023 6.860 6.990 6.785 6.940 84,630 +0.01(+0.14%)
Apr 25, 2023 7.170 7.240 6.915 6.930 141,931 -0.33(-4.55%)
Apr 24, 2023 7.270 7.390 7.190 7.260 144,221 +0.01(+0.14%)
Apr 21, 2023 7.290 7.305 7.190 7.250 64,538 -0.02(-0.28%)
Apr 20, 2023 7.190 7.300 7.100 7.270 41,600 +0.00(+0.00%)
Apr 19, 2023 7.350 7.350 7.230 7.270 48,928 -0.14(-1.89%)
Apr 18, 2023 7.330 7.450 7.315 7.410 54,053 +0.10(+1.37%)
Apr 17, 2023 7.310 7.370 7.220 7.310 96,144 +0.01(+0.14%)
Apr 14, 2023 7.280 7.370 7.280 7.300 63,548 -0.04(-0.54%)
Apr 13, 2023 7.300 7.400 6.988 7.340 65,615 +0.04(+0.55%)
Apr 12, 2023 7.250 7.320 6.895 7.300 78,474 +0.02(+0.27%)
Apr 11, 2023 7.120 7.300 7.090 7.280 105,955 +0.18(+2.54%)
Apr 10, 2023 6.810 7.150 6.810 7.100 171,378 +0.25(+3.65%)
Apr 06, 2023 6.850 6.930 6.750 6.850 107,489 -0.02(-0.29%)
Apr 05, 2023 7.100 7.120 6.820 6.870 124,412 -0.15(-2.14%)
Apr 04, 2023 7.460 7.460 6.980 7.020 112,551 -0.44(-5.90%)
Apr 03, 2023 7.360 7.480 7.260 7.460 160,449 +0.16(+2.19%)
Mar 31, 2023 7.160 7.380 7.150 7.300 103,368 +0.15(+2.10%)
Mar 30, 2023 7.280 7.280 7.095 7.150 55,264 -0.02(-0.28%)
Mar 29, 2023 7.100 7.190 7.025 7.170 134,083 +0.19(+2.72%)
Mar 28, 2023 6.830 7.030 6.830 6.980 120,514 +0.14(+2.05%)
Mar 27, 2023 6.800 6.910 6.670 6.840 90,438 +0.13(+1.94%)
Mar 24, 2023 6.630 6.790 6.510 6.710 213,353 +0.02(+0.30%)
Mar 23, 2023 6.880 7.090 6.630 6.690 234,716 -0.21(-3.04%)
Mar 22, 2023 6.910 7.070 6.605 6.900 169,404 +0.04(+0.58%)
Mar 21, 2023 6.740 7.000 6.690 6.860 451,056 +0.24(+3.63%)
Mar 20, 2023 6.660 6.960 6.490 6.620 136,519 +0.01(+0.15%)
Mar 17, 2023 6.830 7.130 6.600 6.610 218,648 -0.33(-4.76%)
Mar 16, 2023 6.840 7.020 6.763 6.940 231,604 +0.10(+1.46%)
Mar 15, 2023 6.990 7.190 6.800 6.840 247,204 -0.37(-5.13%)
Mar 14, 2023 6.920 7.340 6.920 7.210 139,606 +0.08(+1.12%)
Mar 13, 2023 7.420 7.420 6.970 7.130 248,199 -0.42(-5.56%)
Mar 10, 2023 7.890 7.890 7.480 7.550 143,228 -0.35(-4.43%)
Mar 09, 2023 7.600 8.090 7.500 7.900 332,566 +0.28(+3.67%)
Mar 08, 2023 7.350 7.660 7.200 7.620 247,965 +0.24(+3.25%)
Mar 07, 2023 7.990 8.500 7.270 7.380 334,034 -1.03(-12.25%)
Mar 06, 2023 8.440 8.640 8.310 8.410 170,895 -0.04(-0.47%)
Mar 03, 2023 8.260 8.550 8.180 8.450 175,741 +0.24(+2.92%)
Mar 02, 2023 8.010 8.280 7.770 8.210 107,406 +0.10(+1.23%)
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.