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

Commercial Vehicle G (NQ: CVGI )

6.150 -0.110 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2020 2.260 2.370 2.210 2.340 337,900 +0.09(+4.00%)
Jul 30, 2020 2.140 2.310 2.075 2.250 346,002 +0.09(+4.17%)
Jul 29, 2020 2.200 2.224 2.110 2.160 248,608 +0.00(+0.00%)
Jul 28, 2020 2.160 2.255 2.155 2.160 215,699 -0.02(-0.92%)
Jul 27, 2020 2.330 2.370 2.160 2.180 300,572 -0.17(-7.23%)
Jul 24, 2020 2.330 2.350 2.260 2.350 180,300 +0.00(+0.00%)
Jul 23, 2020 2.360 2.450 2.310 2.350 152,772 -0.03(-1.26%)
Jul 22, 2020 2.360 2.420 2.300 2.380 164,264 +0.00(+0.00%)
Jul 21, 2020 2.380 2.520 2.360 2.380 151,888 +0.03(+1.28%)
Jul 20, 2020 2.390 2.390 2.300 2.350 156,402 +0.01(+0.43%)
Jul 17, 2020 2.570 2.570 2.300 2.340 210,900 -0.22(-8.59%)
Jul 16, 2020 2.560 2.600 2.470 2.560 127,745 +0.01(+0.39%)
Jul 15, 2020 2.400 2.625 2.350 2.550 234,249 +0.24(+10.39%)
Jul 14, 2020 2.290 2.360 2.190 2.310 185,027 +0.01(+0.43%)
Jul 13, 2020 2.330 2.370 2.220 2.300 216,398 +0.00(+0.00%)
Jul 10, 2020 2.180 2.320 2.160 2.300 160,800 +0.12(+5.50%)
Jul 09, 2020 2.310 2.310 2.100 2.180 275,557 -0.13(-5.63%)
Jul 08, 2020 2.470 2.470 2.220 2.310 404,077 -0.13(-5.33%)
Jul 07, 2020 2.590 2.620 2.405 2.440 254,982 -0.17(-6.51%)
Jul 06, 2020 2.960 2.980 2.600 2.610 371,607 -0.26(-9.06%)
Jul 02, 2020 2.910 2.980 2.770 2.870 322,200 +0.09(+3.24%)
Jul 01, 2020 2.950 3.030 2.690 2.780 279,872 -0.11(-3.81%)
Jun 30, 2020 2.900 2.940 2.760 2.890 416,838 -0.05(-1.70%)
Jun 29, 2020 2.650 3.230 2.570 2.940 952,849 +0.30(+11.36%)
Jun 26, 2020 2.260 2.750 2.170 2.640 3,874,400 +0.42(+18.92%)
Jun 25, 2020 2.290 2.300 2.200 2.220 338,773 -0.09(-3.90%)
Jun 24, 2020 2.420 2.420 2.200 2.310 484,723 -0.16(-6.48%)
Jun 23, 2020 2.450 2.505 2.380 2.470 482,828 +0.06(+2.49%)
Jun 22, 2020 2.600 2.600 2.380 2.410 365,812 -0.06(-2.43%)
Jun 19, 2020 2.550 2.650 2.440 2.470 423,700 -0.02(-0.80%)
Jun 18, 2020 2.530 2.550 2.430 2.490 404,298 -0.06(-2.35%)
Jun 17, 2020 2.710 2.710 2.540 2.550 406,715 -0.13(-4.85%)
Jun 16, 2020 2.750 2.880 2.615 2.680 402,386 +0.16(+6.35%)
Jun 15, 2020 2.380 2.740 2.380 2.520 383,970 -0.13(-4.91%)
Jun 12, 2020 2.840 2.895 2.450 2.650 279,800 +0.14(+5.58%)
Jun 11, 2020 2.750 2.820 2.500 2.510 535,091 -0.48(-16.05%)
Jun 10, 2020 3.400 3.500 2.950 2.990 303,574 -0.06(-1.97%)
Jun 09, 2020 3.010 3.080 2.820 3.050 443,853 -0.10(-3.17%)
Jun 08, 2020 2.760 3.160 2.720 3.150 439,385 +0.50(+18.87%)
Jun 05, 2020 2.880 2.910 2.540 2.650 551,200 -0.05(-1.85%)
Jun 04, 2020 2.480 2.720 2.410 2.700 309,106 +0.24(+9.76%)
Jun 03, 2020 2.520 2.610 2.420 2.460 189,198 +0.05(+2.07%)
Jun 02, 2020 2.360 2.470 2.270 2.410 215,808 +0.09(+3.88%)
Jun 01, 2020 2.490 2.610 2.300 2.320 272,049 -0.21(-8.30%)
May 29, 2020 2.450 2.844 2.380 2.530 304,500 +0.00(+0.00%)
May 28, 2020 2.940 2.950 2.530 2.530 479,109 -0.39(-13.21%)
May 27, 2020 2.270 2.940 2.260 2.915 519,381 +0.60(+26.19%)
May 26, 2020 1.970 2.330 1.950 2.310 405,695 +0.42(+22.22%)
May 22, 2020 1.870 1.940 1.770 1.890 249,100 +0.01(+0.53%)
May 21, 2020 1.900 1.972 1.800 1.880 233,674 -0.04(-2.08%)
May 20, 2020 1.710 1.960 1.710 1.920 377,585 +0.27(+16.72%)
May 19, 2020 1.690 1.730 1.510 1.645 459,045 -0.06(-3.80%)
May 18, 2020 1.650 1.760 1.650 1.710 1,141,046 +0.16(+10.32%)
May 15, 2020 1.630 1.640 1.520 1.550 169,200 -0.07(-4.32%)
May 14, 2020 1.550 1.760 1.438 1.620 219,989 +0.04(+2.53%)
May 13, 2020 1.750 1.750 1.520 1.580 333,486 -0.17(-9.71%)
May 12, 2020 1.920 1.940 1.750 1.750 235,583 -0.17(-8.85%)
May 11, 2020 2.050 2.050 1.910 1.920 247,630 -0.17(-8.13%)
May 08, 2020 2.020 2.110 1.950 2.090 188,900 +0.13(+6.63%)
May 07, 2020 1.770 1.970 1.770 1.960 137,759 +0.21(+12.00%)
May 06, 2020 1.880 1.911 1.700 1.750 239,803 -0.16(-8.38%)
May 05, 2020 2.130 2.166 1.860 1.910 200,339 -0.14(-6.83%)
May 04, 2020 2.150 2.210 1.920 2.050 229,824 -0.10(-4.65%)
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.