Commercial Vehicle G (NQ: CVGI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	8.400	8.650	8.140	8.280	240,900	-0.19(-2.24%)
Jan 28, 2021	8.430	8.650	8.190	8.470	150,316	+0.15(+1.80%)
Jan 27, 2021	8.330	8.690	7.940	8.320	221,909	-0.06(-0.72%)
Jan 26, 2021	8.490	8.740	8.330	8.380	290,918	-0.09(-1.06%)
Jan 25, 2021	8.900	9.190	8.430	8.470	290,710	-0.46(-5.15%)
Jan 22, 2021	8.900	8.960	8.610	8.930	158,500	-0.04(-0.45%)
Jan 21, 2021	8.600	9.010	8.480	8.970	212,185	+0.36(+4.18%)
Jan 20, 2021	8.630	8.870	8.480	8.610	141,610	+0.02(+0.23%)
Jan 19, 2021	8.890	8.890	8.570	8.590	154,835	-0.14(-1.60%)
Jan 15, 2021	8.780	9.010	8.390	8.730	253,600	-0.15(-1.69%)
Jan 14, 2021	8.700	9.005	8.650	8.880	258,296	+0.26(+3.02%)
Jan 13, 2021	8.900	8.910	8.270	8.620	371,311	-0.27(-3.04%)
Jan 12, 2021	9.000	9.220	8.870	8.890	237,879	-0.11(-1.22%)
Jan 11, 2021	8.820	9.190	8.750	9.000	261,476	+0.06(+0.67%)
Jan 08, 2021	9.410	9.475	8.840	8.940	358,400	-0.47(-4.99%)
Jan 07, 2021	9.680	9.860	9.350	9.410	614,382	-0.13(-1.36%)
Jan 06, 2021	9.590	9.770	9.330	9.540	666,727	+0.16(+1.71%)
Jan 05, 2021	8.580	9.540	8.580	9.380	343,123	+0.84(+9.84%)
Jan 04, 2021	8.910	9.270	8.420	8.540	249,954	-0.11(-1.27%)
Dec 31, 2020		8.650	8.650	8.650	174,574	+0.13(+1.53%)
Dec 30, 2020	8.360	8.580	8.350	8.520	174,574	+0.17(+2.04%)
Dec 29, 2020	9.220	9.245	8.245	8.350	350,010	-0.90(-9.73%)
Dec 28, 2020	8.550	9.730	8.550	9.250	613,526	+0.73(+8.57%)
Dec 24, 2020	8.550	8.630	8.410	8.520	286,600	+0.06(+0.71%)
Dec 23, 2020	8.620	8.670	8.368	8.460	353,216	-0.04(-0.47%)
Dec 22, 2020	8.820	8.890	8.220	8.500	582,222	-0.27(-3.08%)
Dec 21, 2020	8.850	9.025	8.690	8.770	302,973	-0.10(-1.13%)
Dec 18, 2020	9.100	9.130	8.630	8.870	288,200	-0.20(-2.21%)
Dec 17, 2020	9.300	9.470	9.020	9.070	233,349	-0.14(-1.52%)
Dec 16, 2020	9.750	9.780	9.150	9.210	267,028	-0.35(-3.66%)
Dec 15, 2020	9.550	9.740	9.380	9.560	283,105	+0.16(+1.70%)
Dec 14, 2020	9.490	9.710	9.350	9.400	333,537	-0.02(-0.21%)
Dec 11, 2020	9.660	9.730	9.330	9.420	571,700	+0.08(+0.86%)
Dec 10, 2020	8.730	9.440	8.480	9.340	467,798	+0.51(+5.78%)
Dec 09, 2020	8.470	9.344	8.470	8.830	544,035	+0.34(+4.00%)
Dec 08, 2020	8.310	8.800	8.250	8.490	395,985	+0.27(+3.28%)
Dec 07, 2020	7.800	8.280	7.599	8.220	333,540	+0.46(+5.93%)
Dec 04, 2020	7.270	7.870	7.150	7.760	392,000	+0.57(+7.93%)
Dec 03, 2020	7.330	7.390	7.140	7.190	255,448	-0.14(-1.91%)
Dec 02, 2020	7.180	7.360	7.060	7.330	175,811	+0.15(+2.09%)
Dec 01, 2020	7.240	7.340	7.110	7.180	198,630	+0.07(+0.98%)
Nov 30, 2020	7.270	7.350	7.050	7.110	280,059	-0.18(-2.47%)
Nov 27, 2020	7.360	7.480	7.230	7.290	242,200	+0.09(+1.25%)
Nov 25, 2020	7.210	7.370	7.060	7.200	166,400	-0.10(-1.37%)
Nov 24, 2020	7.340	7.390	7.200	7.300	251,158	+0.10(+1.39%)
Nov 23, 2020	7.010	7.390	6.920	7.200	267,660	+0.23(+3.30%)
Nov 20, 2020	7.150	7.180	6.310	6.970	483,400	-0.20(-2.79%)
Nov 19, 2020	7.440	7.670	7.100	7.170	251,214	-0.27(-3.63%)
Nov 18, 2020	7.475	7.638	7.400	7.440	303,452	+0.07(+0.95%)
Nov 17, 2020	7.280	7.460	7.280	7.370	201,038	-0.05(-0.67%)
Nov 16, 2020	7.440	7.580	7.390	7.420	293,240	+0.10(+1.37%)
Nov 13, 2020	7.150	7.440	7.090	7.320	407,000	+0.19(+2.66%)
Nov 12, 2020	7.010	7.300	6.940	7.130	333,907	+0.10(+1.42%)
Nov 11, 2020	7.090	7.296	6.753	7.030	260,572	+0.00(+0.00%)
Nov 10, 2020	7.480	7.480	6.980	7.030	459,251	+0.04(+0.57%)
Nov 09, 2020	7.000	7.180	6.830	6.990	444,765	+0.29(+4.33%)
Nov 06, 2020	6.610	6.730	6.290	6.700	166,700	+0.06(+0.90%)
Nov 05, 2020	6.240	6.900	6.160	6.640	417,350	+0.59(+9.75%)
Nov 04, 2020	6.300	6.300	5.860	6.050	180,149	-0.24(-3.82%)
Nov 03, 2020	5.970	6.350	5.880	6.290	161,449	+0.43(+7.34%)

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.