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

Commercial Vehicle G (NQ: CVGI )

5.990 -0.020 (-0.33%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 1, 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 (%)
Aug 31, 2022 6.640 6.700 6.470 6.530 91,188 -0.12(-1.80%)
Aug 30, 2022 6.720 6.720 6.550 6.650 70,396 +0.00(+0.00%)
Aug 29, 2022 6.810 6.810 6.620 6.650 100,171 -0.22(-3.20%)
Aug 26, 2022 7.230 7.230 6.840 6.870 132,043 -0.28(-3.92%)
Aug 25, 2022 7.160 7.280 7.110 7.150 83,263 +0.01(+0.14%)
Aug 24, 2022 7.070 7.175 6.990 7.140 81,197 +0.14(+2.00%)
Aug 23, 2022 7.060 7.165 6.980 7.000 37,160 -0.10(-1.41%)
Aug 22, 2022 7.190 7.280 6.990 7.100 73,598 -0.25(-3.40%)
Aug 19, 2022 7.210 7.360 7.120 7.350 166,945 +0.00(+0.00%)
Aug 18, 2022 7.150 7.350 7.140 7.350 56,526 +0.20(+2.80%)
Aug 17, 2022 7.230 7.260 7.080 7.150 85,852 -0.26(-3.51%)
Aug 16, 2022 7.510 7.540 7.386 7.410 89,697 -0.11(-1.46%)
Aug 15, 2022 7.640 7.640 7.380 7.520 113,559 -0.13(-1.70%)
Aug 12, 2022 7.590 7.670 7.400 7.650 91,455 +0.05(+0.66%)
Aug 11, 2022 7.520 7.720 7.510 7.600 100,773 +0.14(+1.88%)
Aug 10, 2022 7.300 7.500 7.280 7.460 88,648 +0.20(+2.75%)
Aug 09, 2022 7.560 7.560 7.150 7.260 131,032 -0.35(-4.60%)
Aug 08, 2022 7.490 7.760 7.430 7.610 128,543 +0.11(+1.47%)
Aug 05, 2022 7.430 7.630 6.800 7.500 263,836 -0.03(-0.40%)
Aug 04, 2022 7.480 7.640 7.420 7.530 132,731 +0.08(+1.07%)
Aug 03, 2022 7.300 7.510 7.300 7.450 96,563 +0.19(+2.62%)
Aug 02, 2022 7.310 7.340 7.210 7.260 86,820 -0.10(-1.36%)
Aug 01, 2022 7.690 7.690 7.350 7.360 156,501 -0.34(-4.42%)
Jul 29, 2022 7.070 7.740 7.020 7.700 214,767 +0.57(+7.99%)
Jul 28, 2022 6.950 7.180 6.880 7.130 110,208 +0.21(+3.03%)
Jul 27, 2022 6.890 6.945 6.780 6.920 94,455 +0.12(+1.76%)
Jul 26, 2022 6.860 6.860 6.730 6.800 64,625 -0.06(-0.87%)
Jul 25, 2022 6.890 6.950 6.760 6.860 113,147 -0.03(-0.44%)
Jul 22, 2022 6.880 7.040 6.800 6.890 129,631 -0.02(-0.29%)
Jul 21, 2022 6.800 6.930 6.650 6.910 102,258 +0.10(+1.47%)
Jul 20, 2022 6.660 6.840 6.573 6.810 84,653 +0.20(+3.03%)
Jul 19, 2022 6.530 6.633 6.380 6.610 110,697 +0.24(+3.77%)
Jul 18, 2022 6.310 6.580 6.290 6.370 187,425 +0.17(+2.74%)
Jul 15, 2022 6.080 6.260 5.990 6.200 159,708 +0.22(+3.68%)
Jul 14, 2022 6.020 6.055 5.921 5.980 142,098 -0.10(-1.64%)
Jul 13, 2022 6.170 6.295 6.080 6.080 179,128 -0.11(-1.78%)
Jul 12, 2022 5.830 6.420 5.830 6.190 424,016 +0.30(+5.09%)
Jul 11, 2022 6.070 6.120 5.860 5.890 100,348 -0.17(-2.81%)
Jul 08, 2022 5.860 6.220 5.860 6.060 168,027 +0.19(+3.24%)
Jul 07, 2022 5.580 5.890 5.580 5.870 135,877 +0.29(+5.20%)
Jul 06, 2022 5.570 5.660 5.410 5.580 135,889 +0.01(+0.18%)
Jul 05, 2022 5.440 5.590 5.320 5.570 190,291 +0.04(+0.72%)
Jul 01, 2022 5.780 5.920 5.230 5.530 258,605 -0.31(-5.31%)
Jun 30, 2022 5.940 6.020 5.750 5.840 383,826 -0.26(-4.26%)
Jun 29, 2022 5.670 6.200 5.670 6.100 403,179 +0.47(+8.35%)
Jun 28, 2022 5.820 5.990 5.610 5.630 181,615 -0.14(-2.43%)
Jun 27, 2022 5.540 5.850 5.490 5.770 229,014 +0.28(+5.10%)
Jun 24, 2022 5.450 5.760 5.370 5.490 3,814,400 +0.05(+0.92%)
Jun 23, 2022 5.700 5.900 5.420 5.440 362,510 -0.20(-3.55%)
Jun 22, 2022 5.510 5.740 5.450 5.640 218,108 +0.03(+0.53%)
Jun 21, 2022 5.550 5.880 5.540 5.610 317,642 +0.11(+2.00%)
Jun 17, 2022 5.590 5.700 5.310 5.500 291,005 -0.09(-1.61%)
Jun 16, 2022 5.900 5.900 5.510 5.590 266,142 -0.42(-6.99%)
Jun 15, 2022 6.320 6.320 5.990 6.010 195,914 -0.20(-3.22%)
Jun 14, 2022 6.570 6.570 6.130 6.210 140,043 -0.36(-5.48%)
Jun 13, 2022 6.600 6.650 6.460 6.570 282,486 -0.18(-2.67%)
Jun 10, 2022 6.970 7.040 6.695 6.750 157,038 -0.38(-5.33%)
Jun 09, 2022 7.130 7.300 7.040 7.130 232,008 -0.05(-0.70%)
Jun 08, 2022 7.070 7.230 6.980 7.180 175,707 +0.11(+1.56%)
Jun 07, 2022 6.810 7.090 6.790 7.070 212,052 +0.16(+2.32%)
Jun 06, 2022 6.970 7.050 6.720 6.910 408,339 -0.07(-1.00%)
Jun 03, 2022 6.950 7.090 6.890 6.980 144,060 -0.07(-0.99%)
Jun 02, 2022 6.660 7.075 6.630 7.050 184,311 +0.36(+5.38%)
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.