Skip to main content

Commercial Vehicle G (NQ: CVGI )

6.430 +0.010 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.800 2.800 2.160 2.420 471,429 -0.24(-9.02%)
Apr 29, 2020 2.100 2.740 2.100 2.660 529,657 +0.62(+30.39%)
Apr 28, 2020 2.090 2.140 1.950 2.040 298,562 +0.11(+5.70%)
Apr 27, 2020 1.590 1.950 1.570 1.930 449,068 +0.37(+23.72%)
Apr 24, 2020 1.560 1.633 1.490 1.560 244,300 +0.05(+3.31%)
Apr 23, 2020 1.330 1.520 1.240 1.510 570,944 +0.23(+17.97%)
Apr 22, 2020 1.400 1.470 1.280 1.280 491,236 -0.09(-6.57%)
Apr 21, 2020 1.370 1.420 1.330 1.370 432,037 -0.04(-2.84%)
Apr 20, 2020 1.400 1.480 1.310 1.410 462,672 +0.02(+1.44%)
Apr 17, 2020 1.410 1.490 1.340 1.390 374,800 +0.03(+2.21%)
Apr 16, 2020 1.400 1.453 1.260 1.360 367,791 -0.05(-3.55%)
Apr 15, 2020 1.420 1.440 1.330 1.410 303,949 -0.07(-4.73%)
Apr 14, 2020 1.650 1.680 1.430 1.480 499,074 -0.14(-8.64%)
Apr 13, 2020 1.660 1.660 1.510 1.620 358,452 -0.04(-2.41%)
Apr 09, 2020 1.650 1.830 1.560 1.660 336,800 +0.07(+4.40%)
Apr 08, 2020 1.440 1.660 1.370 1.590 495,285 +0.21(+15.22%)
Apr 07, 2020 1.570 1.620 1.370 1.380 323,270 -0.09(-6.12%)
Apr 06, 2020 1.420 1.540 1.390 1.470 190,095 +0.15(+11.36%)
Apr 03, 2020 1.350 1.350 1.240 1.320 328,300 -0.06(-4.35%)
Apr 02, 2020 1.460 1.550 1.330 1.380 297,017 -0.11(-7.38%)
Apr 01, 2020 1.470 1.522 1.400 1.490 361,189 -0.02(-1.32%)
Mar 31, 2020 1.500 1.600 1.480 1.510 304,841 +0.00(+0.00%)
Mar 30, 2020 1.590 1.612 1.450 1.510 353,992 -0.06(-3.82%)
Mar 27, 2020 1.950 1.980 1.560 1.570 297,000 -0.45(-22.28%)
Mar 26, 2020 2.030 2.490 1.890 2.020 806,834 +0.19(+10.38%)
Mar 25, 2020 1.510 1.910 1.395 1.830 570,445 +0.43(+30.71%)
Mar 24, 2020 1.750 1.860 1.380 1.400 454,233 -0.19(-11.95%)
Mar 23, 2020 1.790 1.790 1.550 1.590 266,955 -0.20(-11.17%)
Mar 20, 2020 1.960 2.090 1.680 1.790 541,800 -0.16(-8.21%)
Mar 19, 2020 1.580 2.040 1.480 1.950 391,888 +0.39(+25.00%)
Mar 18, 2020 2.150 2.330 1.530 1.560 356,635 -0.74(-32.17%)
Mar 17, 2020 2.470 2.552 1.960 2.300 483,255 -0.22(-8.73%)
Mar 16, 2020 2.830 3.000 2.500 2.520 359,831 -0.50(-16.56%)
Mar 13, 2020 3.200 3.200 2.930 3.020 288,000 +0.03(+1.00%)
Mar 12, 2020 2.790 3.231 2.710 2.990 459,530 -0.03(-0.99%)
Mar 11, 2020 3.230 3.270 2.960 3.020 314,000 -0.33(-9.85%)
Mar 10, 2020 3.380 3.440 3.180 3.350 263,957 +0.12(+3.72%)
Mar 09, 2020 3.300 3.440 3.200 3.230 176,921 -0.37(-10.28%)
Mar 06, 2020 3.700 3.830 3.570 3.600 111,200 -0.12(-3.23%)
Mar 05, 2020 4.010 4.010 3.640 3.720 274,000 -0.39(-9.49%)
Mar 04, 2020 4.120 4.140 3.910 4.110 167,468 +0.04(+0.98%)
Mar 03, 2020 4.110 4.220 3.870 4.070 224,757 -0.04(-0.97%)
Mar 02, 2020 4.370 4.415 4.060 4.110 155,308 -0.25(-5.73%)
Feb 28, 2020 4.100 4.550 4.030 4.360 451,100 +0.19(+4.56%)
Feb 27, 2020 4.340 4.440 4.160 4.170 234,448 -0.30(-6.71%)
Feb 26, 2020 4.520 4.600 4.440 4.470 96,147 -0.05(-1.11%)
Feb 25, 2020 4.690 4.720 4.420 4.520 260,460 -0.19(-4.03%)
Feb 24, 2020 4.890 4.890 4.610 4.710 207,764 -0.25(-5.04%)
Feb 21, 2020 4.820 4.990 4.795 4.960 142,700 +0.17(+3.55%)
Feb 20, 2020 4.730 4.840 4.680 4.790 189,620 +0.09(+1.91%)
Feb 19, 2020 4.790 4.800 4.680 4.700 169,031 -0.09(-1.88%)
Feb 18, 2020 4.810 4.920 4.681 4.790 115,611 -0.02(-0.42%)
Feb 14, 2020 4.820 4.877 4.760 4.810 88,500 -0.02(-0.41%)
Feb 13, 2020 5.070 5.085 4.830 4.830 87,891 -0.24(-4.73%)
Feb 12, 2020 5.020 5.130 5.000 5.070 94,912 +0.07(+1.30%)
Feb 11, 2020 4.880 5.060 4.850 5.005 122,903 +0.16(+3.20%)
Feb 10, 2020 4.930 4.980 4.810 4.850 122,008 -0.08(-1.62%)
Feb 07, 2020 5.150 5.150 4.930 4.930 107,500 -0.27(-5.19%)
Feb 06, 2020 5.210 5.230 5.070 5.200 134,193 +0.04(+0.78%)
Feb 05, 2020 5.040 5.220 5.000 5.160 217,733 +0.18(+3.61%)
Feb 04, 2020 4.940 5.110 4.900 4.980 236,009 +0.12(+2.47%)
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.