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

Commercial Vehicle G (NQ: CVGI )

6.260 -0.090 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Oct 29, 2021 10.33 10.43 10.00 10.04 183,026 -0.25(-2.43%)
Oct 28, 2021 10.08 10.53 10.08 10.29 177,124 +0.27(+2.69%)
Oct 27, 2021 10.07 10.09 9.830 10.02 186,067 -0.15(-1.47%)
Oct 26, 2021 10.58 10.16 10.17 160,682 -0.33(-3.14%)
Oct 25, 2021 10.30 10.51 10.30 10.50 83,793 +0.21(+2.04%)
Oct 22, 2021 10.23 10.34 10.08 10.29 114,189 -0.01(-0.10%)
Oct 21, 2021 10.21 10.50 10.20 10.30 89,917 +0.11(+1.08%)
Oct 20, 2021 9.940 10.22 9.770 10.19 133,599 +0.22(+2.21%)
Oct 19, 2021 9.990 10.14 9.880 9.970 112,971 +0.00(+0.00%)
Oct 18, 2021 10.08 10.08 9.900 9.970 123,446 -0.11(-1.09%)
Oct 15, 2021 10.23 10.36 9.960 10.08 273,841 +0.04(+0.40%)
Oct 14, 2021 9.980 10.19 9.880 10.04 144,582 +0.20(+2.03%)
Oct 13, 2021 9.860 9.880 9.440 9.840 172,447 -0.03(-0.30%)
Oct 12, 2021 9.860 9.938 9.820 9.870 147,902 -0.03(-0.30%)
Oct 11, 2021 10.12 10.12 9.860 9.900 144,216 -0.15(-1.49%)
Oct 08, 2021 10.07 10.29 9.935 10.05 252,645 +0.04(+0.40%)
Oct 07, 2021 9.750 10.08 9.715 10.01 111,085 +0.36(+3.73%)
Oct 06, 2021 9.930 10.03 9.580 9.650 256,668 -0.38(-3.79%)
Oct 05, 2021 10.18 10.24 9.855 10.03 141,255 -0.06(-0.59%)
Oct 04, 2021 9.970 10.17 9.870 10.09 335,599 +0.15(+1.51%)
Oct 01, 2021 9.480 9.970 9.460 9.940 243,349 +0.48(+5.07%)
Sep 30, 2021 9.630 9.630 9.390 9.460 430,035 -0.07(-0.73%)
Sep 29, 2021 9.620 9.690 9.420 9.530 147,722 -0.09(-0.94%)
Sep 28, 2021 9.720 9.760 9.537 9.620 153,471 -0.06(-0.62%)
Sep 27, 2021 9.590 9.960 9.550 9.680 180,023 +0.08(+0.83%)
Sep 24, 2021 9.650 9.720 9.570 9.600 205,501 -0.19(-1.94%)
Sep 23, 2021 9.510 9.875 9.500 9.790 186,535 +0.32(+3.38%)
Sep 22, 2021 9.150 9.580 9.150 9.470 257,650 +0.36(+3.95%)
Sep 21, 2021 9.270 9.270 8.980 9.110 281,962 -0.11(-1.19%)
Sep 20, 2021 9.150 9.330 9.080 9.220 347,169 -0.31(-3.25%)
Sep 17, 2021 9.630 9.700 9.350 9.530 566,052 -0.05(-0.52%)
Sep 16, 2021 9.140 9.785 9.140 9.580 422,607 +0.38(+4.13%)
Sep 15, 2021 9.090 9.360 8.970 9.200 322,026 +0.11(+1.21%)
Sep 14, 2021 9.380 9.420 9.055 9.090 205,183 -0.23(-2.47%)
Sep 13, 2021 9.060 9.370 9.060 9.320 215,608 +0.30(+3.33%)
Sep 10, 2021 9.170 9.300 8.920 9.020 172,901 -0.04(-0.44%)
Sep 09, 2021 9.240 9.280 9.020 9.060 243,967 -0.24(-2.58%)
Sep 08, 2021 9.860 9.860 9.260 9.300 215,228 -0.64(-6.44%)
Sep 07, 2021 10.05 10.12 9.670 9.940 187,188 -0.15(-1.49%)
Sep 03, 2021 10.04 10.19 9.820 10.09 207,643 +0.07(+0.70%)
Sep 02, 2021 10.13 10.21 9.960 10.02 122,534 -0.10(-0.99%)
Sep 01, 2021 10.52 10.52 10.05 10.12 186,224 -0.39(-3.71%)
Aug 31, 2021 10.59 10.84 10.53 10.51 299,632 -0.19(-1.78%)
Aug 30, 2021 10.72 10.82 10.29 10.70 353,551 +0.09(+0.85%)
Aug 27, 2021 9.790 10.61 9.790 10.61 223,594 +0.80(+8.15%)
Aug 26, 2021 9.890 9.970 9.630 9.810 216,408 -0.04(-0.41%)
Aug 25, 2021 9.760 10.05 9.726 9.850 176,402 +0.09(+0.92%)
Aug 24, 2021 9.770 10.00 9.630 9.760 159,453 -0.01(-0.10%)
Aug 23, 2021 9.630 9.880 9.540 9.770 165,463 +0.24(+2.52%)
Aug 20, 2021 8.690 9.680 8.690 9.530 469,647 +0.77(+8.79%)
Aug 19, 2021 8.740 8.870 8.500 8.760 236,610 -0.16(-1.79%)
Aug 18, 2021 9.090 9.280 8.895 8.920 196,777 -0.16(-1.76%)
Aug 17, 2021 9.080 9.080 8.740 9.080 154,164 -0.06(-0.66%)
Aug 16, 2021 9.310 9.350 9.010 9.140 104,270 -0.25(-2.66%)
Aug 13, 2021 9.800 9.830 9.350 9.390 93,655 -0.44(-4.48%)
Aug 12, 2021 9.870 9.870 9.470 9.830 128,038 +0.02(+0.20%)
Aug 11, 2021 9.700 9.840 9.330 9.810 150,866 +0.15(+1.55%)
Aug 10, 2021 9.300 9.840 9.240 9.660 240,053 +0.35(+3.76%)
Aug 09, 2021 9.480 9.480 9.150 9.310 131,325 -0.15(-1.59%)
Aug 06, 2021 9.170 9.580 9.090 9.460 235,903 +0.32(+3.50%)
Aug 05, 2021 9.150 9.350 8.910 9.140 209,485 -0.11(-1.19%)
Aug 04, 2021 8.890 9.750 8.890 9.250 399,000 +0.53(+6.08%)
Aug 03, 2021 8.980 8.980 8.510 8.720 319,198 -0.29(-3.22%)
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.