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

Commercial Vehicle G (NQ: CVGI )

6.180 +0.030 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2020 6.070 6.560 5.990 6.530 608,728 +0.51(+8.47%)
Sep 29, 2020 5.980 6.090 5.760 6.020 386,563 -0.06(-0.99%)
Sep 28, 2020 5.240 6.110 5.100 6.080 741,692 +0.96(+18.75%)
Sep 25, 2020 5.320 5.460 5.035 5.120 520,100 -0.17(-3.21%)
Sep 24, 2020 4.950 5.330 4.818 5.290 268,337 +0.30(+6.01%)
Sep 23, 2020 5.020 5.470 4.957 4.990 252,447 -0.02(-0.40%)
Sep 22, 2020 5.230 5.580 4.950 5.010 437,231 -0.19(-3.65%)
Sep 21, 2020 5.540 5.550 5.140 5.200 431,733 -0.53(-9.25%)
Sep 18, 2020 5.620 5.880 5.600 5.730 397,600 +0.11(+1.96%)
Sep 17, 2020 5.640 5.860 5.340 5.620 266,164 -0.05(-0.88%)
Sep 16, 2020 5.780 5.920 5.610 5.670 645,417 -0.11(-1.90%)
Sep 15, 2020 5.350 5.980 5.290 5.780 761,643 +0.47(+8.85%)
Sep 14, 2020 5.150 5.380 4.820 5.310 970,192 +0.22(+4.32%)
Sep 11, 2020 4.750 5.210 4.740 5.090 601,300 +0.32(+6.71%)
Sep 10, 2020 4.750 5.070 4.718 4.770 575,593 +0.02(+0.42%)
Sep 09, 2020 4.610 4.765 4.520 4.750 140,056 +0.18(+3.94%)
Sep 08, 2020 4.520 4.730 4.420 4.570 252,882 -0.13(-2.77%)
Sep 04, 2020 4.650 4.890 4.580 4.700 298,000 +0.11(+2.40%)
Sep 03, 2020 4.590 4.625 4.410 4.590 167,119 -0.03(-0.65%)
Sep 02, 2020 4.530 4.620 4.400 4.620 142,796 +0.13(+2.90%)
Sep 01, 2020 4.510 4.540 4.260 4.490 201,070 -0.02(-0.44%)
Aug 31, 2020 4.780 5.010 4.460 4.510 522,289 -0.12(-2.59%)
Aug 28, 2020 4.220 4.640 4.170 4.630 233,300 +0.39(+9.20%)
Aug 27, 2020 4.630 4.650 4.210 4.240 286,676 -0.33(-7.22%)
Aug 26, 2020 4.610 4.700 4.380 4.570 286,853 -0.06(-1.30%)
Aug 25, 2020 4.340 4.670 4.210 4.630 756,717 +0.20(+4.51%)
Aug 24, 2020 4.110 4.460 4.080 4.430 378,956 +0.26(+6.24%)
Aug 21, 2020 4.540 4.670 4.095 4.170 334,800 -0.46(-9.94%)
Aug 20, 2020 4.590 4.730 4.520 4.630 175,001 -0.08(-1.70%)
Aug 19, 2020 4.770 4.960 4.630 4.710 230,604 -0.07(-1.46%)
Aug 18, 2020 4.970 5.050 4.510 4.780 575,497 -0.12(-2.45%)
Aug 17, 2020 4.580 4.930 4.450 4.900 467,217 +0.50(+11.36%)
Aug 14, 2020 4.280 4.455 4.260 4.400 281,700 -0.02(-0.45%)
Aug 13, 2020 4.480 4.600 4.250 4.420 348,703 +0.01(+0.23%)
Aug 12, 2020 3.950 4.430 3.900 4.410 477,322 +0.49(+12.50%)
Aug 11, 2020 4.300 4.600 3.760 3.920 1,378,258 -0.15(-3.69%)
Aug 10, 2020 3.000 4.750 3.000 4.070 3,015,235 +1.10(+37.04%)
Aug 07, 2020 2.760 2.980 2.735 2.970 236,200 +0.22(+8.00%)
Aug 06, 2020 2.670 2.880 2.620 2.750 235,253 +0.11(+4.17%)
Aug 05, 2020 2.470 2.660 2.450 2.640 344,431 +0.23(+9.54%)
Aug 04, 2020 2.470 2.540 2.360 2.410 259,411 -0.06(-2.43%)
Aug 03, 2020 2.350 2.490 2.330 2.470 190,424 +0.13(+5.56%)
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%)
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.