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

Commercial Vehicle G (NQ: CVGI )

5.980 +0.040 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2022 6.570 6.940 6.465 6.900 69,835 +0.36(+5.50%)
Nov 29, 2022 6.410 6.630 6.370 6.540 117,993 +0.13(+2.03%)
Nov 28, 2022 6.370 6.650 6.350 6.410 64,452 -0.06(-0.93%)
Nov 25, 2022 6.500 6.520 6.440 6.470 16,680 -0.09(-1.37%)
Nov 23, 2022 6.640 6.680 6.450 6.560 46,116 -0.04(-0.61%)
Nov 22, 2022 6.430 6.640 6.340 6.600 91,609 +0.22(+3.45%)
Nov 21, 2022 6.360 6.490 6.220 6.380 69,300 -0.02(-0.31%)
Nov 18, 2022 6.550 6.680 6.340 6.400 53,614 -0.03(-0.47%)
Nov 17, 2022 6.380 6.490 6.310 6.430 58,738 -0.10(-1.53%)
Nov 16, 2022 6.670 6.680 6.131 6.530 62,270 -0.16(-2.39%)
Nov 15, 2022 6.940 7.050 6.640 6.690 122,301 -0.06(-0.89%)
Nov 14, 2022 6.890 6.988 6.750 6.750 119,699 -0.16(-2.32%)
Nov 11, 2022 6.600 6.910 6.560 6.910 129,088 +0.39(+5.98%)
Nov 10, 2022 6.350 6.520 6.295 6.520 144,505 +0.36(+5.84%)
Nov 09, 2022 6.090 6.215 5.945 6.160 140,911 +0.06(+0.98%)
Nov 08, 2022 5.950 6.160 5.920 6.100 107,590 +0.14(+2.35%)
Nov 07, 2022 5.610 6.010 5.590 5.960 160,316 +0.40(+7.19%)
Nov 04, 2022 5.190 5.590 5.090 5.560 101,455 +0.42(+8.17%)
Nov 03, 2022 4.750 5.160 4.680 5.140 131,858 +0.28(+5.76%)
Nov 02, 2022 4.900 5.090 4.860 4.860 75,998 -0.06(-1.22%)
Nov 01, 2022 5.150 5.270 4.890 4.920 106,930 -0.12(-2.38%)
Oct 31, 2022 4.810 5.070 4.810 5.040 163,081 +0.17(+3.49%)
Oct 28, 2022 4.630 4.910 4.630 4.870 128,481 +0.24(+5.18%)
Oct 27, 2022 4.670 4.770 4.590 4.630 62,148 +0.02(+0.43%)
Oct 26, 2022 4.500 4.660 4.444 4.610 119,913 +0.13(+2.90%)
Oct 25, 2022 4.230 4.540 4.230 4.480 135,475 +0.23(+5.41%)
Oct 24, 2022 4.190 4.300 4.130 4.250 252,970 +0.11(+2.66%)
Oct 21, 2022 4.060 4.160 4.050 4.140 133,002 +0.06(+1.47%)
Oct 20, 2022 4.140 4.250 4.040 4.080 85,959 -0.07(-1.69%)
Oct 19, 2022 4.190 4.240 4.060 4.150 111,107 -0.05(-1.19%)
Oct 18, 2022 4.190 4.310 4.180 4.200 230,944 +0.05(+1.20%)
Oct 17, 2022 4.170 4.250 4.070 4.150 213,443 +0.10(+2.47%)
Oct 14, 2022 4.100 4.210 4.030 4.050 184,322 -0.05(-1.22%)
Oct 13, 2022 4.150 4.300 4.090 4.100 282,934 -0.11(-2.61%)
Oct 12, 2022 4.170 4.270 4.150 4.210 144,682 +0.02(+0.48%)
Oct 11, 2022 4.340 4.359 4.150 4.190 102,227 -0.18(-4.12%)
Oct 10, 2022 4.510 4.570 4.305 4.370 67,495 -0.11(-2.46%)
Oct 07, 2022 4.410 4.500 4.410 4.480 207,448 -0.02(-0.44%)
Oct 06, 2022 4.630 4.630 4.460 4.500 37,912 -0.13(-2.81%)
Oct 05, 2022 4.610 4.678 4.550 4.630 78,905 -0.08(-1.70%)
Oct 04, 2022 4.500 4.740 4.500 4.710 139,436 +0.21(+4.67%)
Oct 03, 2022 4.540 4.610 4.460 4.500 106,105 +0.00(+0.00%)
Sep 30, 2022 4.450 4.570 4.360 4.500 216,314 +0.09(+2.04%)
Sep 29, 2022 4.480 4.510 4.270 4.410 136,206 -0.08(-1.78%)
Sep 28, 2022 4.530 4.555 4.400 4.490 95,470 +0.00(+0.00%)
Sep 27, 2022 4.790 4.830 4.460 4.490 119,378 -0.22(-4.67%)
Sep 26, 2022 4.890 4.980 4.680 4.710 213,134 -0.18(-3.68%)
Sep 23, 2022 5.100 5.110 4.880 4.890 176,389 -0.36(-6.86%)
Sep 22, 2022 5.330 5.500 5.210 5.250 136,750 -0.12(-2.23%)
Sep 21, 2022 5.610 5.610 5.330 5.370 85,896 -0.06(-1.10%)
Sep 20, 2022 5.550 5.550 5.420 5.430 63,828 -0.16(-2.86%)
Sep 19, 2022 5.650 5.710 5.520 5.590 86,268 -0.09(-1.58%)
Sep 16, 2022 5.760 5.870 5.680 5.680 118,539 -0.18(-3.07%)
Sep 15, 2022 5.850 6.015 5.800 5.860 159,666 -0.03(-0.51%)
Sep 14, 2022 5.800 5.905 5.780 5.890 120,989 +0.09(+1.55%)
Sep 13, 2022 5.950 6.030 5.710 5.800 309,578 -0.26(-4.29%)
Sep 12, 2022 6.240 6.240 6.025 6.060 98,785 -0.13(-2.10%)
Sep 09, 2022 6.020 6.200 6.020 6.190 83,273 +0.17(+2.82%)
Sep 08, 2022 6.020 6.050 5.930 6.020 120,773 -0.06(-0.99%)
Sep 07, 2022 6.000 6.150 5.920 6.080 56,164 +0.02(+0.33%)
Sep 06, 2022 6.150 6.260 5.990 6.060 78,951 -0.11(-1.78%)
Sep 02, 2022 6.230 6.320 6.150 6.170 71,114 +0.00(+0.00%)
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.