Stock Quote

Commercial Vehicle G (NQ: CVGI )

9.560 USD +0.190 (+2.03%)
Official Closing Price Updated: 5:01 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 7.360 7.500 7.140 7.470 115,576 +0.08(+1.08%)
Jan 30, 2019 7.230 7.411 7.140 7.390 73,732 +0.19(+2.64%)
Jan 29, 2019 7.120 7.260 7.060 7.200 79,214 +0.09(+1.27%)
Jan 28, 2019 7.070 7.160 7.000 7.110 129,796 -0.02(-0.28%)
Jan 25, 2019 7.150 7.250 7.100 7.130 91,200 -0.03(-0.42%)
Jan 24, 2019 7.200 7.320 6.940 7.160 81,732 -0.03(-0.42%)
Jan 23, 2019 7.330 7.370 7.050 7.190 120,888 -0.09(-1.24%)
Jan 22, 2019 7.220 7.390 7.120 7.280 132,895 +0.03(+0.41%)
Jan 18, 2019 7.100 7.350 7.080 7.250 101,400 +0.20(+2.84%)
Jan 17, 2019 6.960 7.120 6.890 7.050 72,623 +0.09(+1.29%)
Jan 16, 2019 7.020 7.190 6.910 6.960 126,366 -0.05(-0.71%)
Jan 15, 2019 6.590 7.070 6.560 7.010 143,082 +0.45(+6.86%)
Jan 14, 2019 6.690 6.810 6.510 6.560 84,631 -0.16(-2.38%)
Jan 11, 2019 6.530 6.800 6.510 6.720 99,600 +0.17(+2.60%)
Jan 10, 2019 6.470 6.580 6.370 6.550 55,224 +0.03(+0.46%)
Jan 09, 2019 6.130 6.580 6.130 6.520 127,066 +0.12(+1.87%)
Jan 08, 2019 6.260 6.510 6.130 6.400 113,735 +0.19(+3.06%)
Jan 07, 2019 6.180 6.299 6.080 6.210 77,964 +0.03(+0.49%)
Jan 04, 2019 5.880 6.300 5.880 6.180 103,700 +0.41(+7.11%)
Jan 03, 2019 5.750 5.970 5.610 5.770 100,041 -0.02(-0.35%)
Jan 02, 2019 5.600 5.890 5.530 5.790 149,329 +0.09(+1.58%)
Dec 31, 2018 5.660 5.815 5.510 5.700 145,300 +0.07(+1.24%)
Dec 28, 2018 5.580 5.780 5.430 5.630 142,100 +0.07(+1.26%)
Dec 27, 2018 5.610 5.700 5.350 5.560 102,682 -0.12(-2.11%)
Dec 26, 2018 5.530 5.779 5.351 5.680 170,296 +0.20(+3.65%)
Dec 24, 2018 5.510 5.600 5.420 5.480 54,300 -0.15(-2.66%)
Dec 21, 2018 5.690 5.750 5.600 5.630 274,700 -0.06(-1.05%)
Dec 20, 2018 5.630 5.750 5.560 5.690 159,061 +0.06(+1.07%)
Dec 19, 2018 5.850 5.980 5.580 5.630 239,668 -0.21(-3.60%)
Dec 18, 2018 6.150 6.210 5.760 5.840 174,722 -0.29(-4.73%)
Dec 17, 2018 6.040 6.480 6.010 6.130 133,233 +0.14(+2.34%)
Dec 14, 2018 6.070 6.180 5.920 5.990 143,500 -0.07(-1.16%)
Dec 13, 2018 6.350 6.500 5.930 6.060 112,200 -0.24(-3.81%)
Dec 12, 2018 6.160 6.600 6.160 6.300 102,000 +0.21(+3.45%)
Dec 11, 2018 6.280 6.440 6.070 6.090 178,440 -0.03(-0.49%)
Dec 10, 2018 6.050 6.150 5.910 6.120 103,390 +0.04(+0.66%)
Dec 07, 2018 6.290 6.370 6.040 6.080 126,500 -0.20(-3.18%)
Dec 06, 2018 6.620 6.670 6.210 6.280 170,916 -0.49(-7.24%)
Dec 04, 2018 7.040 7.040 6.650 6.770 186,000 -0.28(-3.97%)
Dec 03, 2018 7.140 7.220 6.870 7.050 116,166 +0.07(+1.00%)
Nov 30, 2018 6.970 7.025 6.900 6.980 160,000 -0.02(-0.29%)
Nov 29, 2018 6.990 7.050 6.649 7.000 99,477 -0.02(-0.28%)
Nov 28, 2018 6.570 7.060 6.530 7.020 107,570 +0.44(+6.69%)
Nov 27, 2018 6.610 6.700 6.560 6.580 57,355 -0.10(-1.50%)
Nov 26, 2018 6.660 6.840 6.550 6.680 81,292 +0.05(+0.75%)
Nov 23, 2018 6.620 6.721 6.585 6.630 46,900 -0.07(-1.04%)
Nov 21, 2018 6.700 6.700 6.700 0 +0.08(+1.21%)
Nov 20, 2018 6.700 6.760 6.380 6.620 206,053 -0.19(-2.79%)
Nov 19, 2018 6.640 7.000 6.400 6.810 230,996 +0.15(+2.25%)
Nov 16, 2018 6.790 6.790 6.530 6.660 143,200 -0.19(-2.77%)
Nov 15, 2018 6.650 6.940 6.510 6.850 142,728 +0.17(+2.54%)
Nov 14, 2018 6.710 6.840 6.600 6.680 88,761 +0.07(+1.06%)
Nov 13, 2018 6.760 6.910 6.600 6.610 99,266 -0.15(-2.22%)
Nov 12, 2018 7.000 7.000 6.750 6.760 103,204 -0.24(-3.43%)
Nov 09, 2018 7.000 7.215 6.860 7.000 178,200 -0.04(-0.57%)
Nov 08, 2018 7.380 7.430 7.010 7.040 198,130 -0.41(-5.50%)
Nov 07, 2018 7.070 7.530 6.990 7.450 323,395 +0.40(+5.67%)
Nov 06, 2018 8.150 8.150 6.950 7.050 697,669 -0.04(-0.56%)
Nov 05, 2018 7.140 7.200 6.910 7.090 265,029 -0.06(-0.84%)
Nov 02, 2018 7.260 7.350 6.970 7.150 182,000 -0.04(-0.56%)
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.