Stock Quote

Commercial Vehicle G (NQ: CVGI )

9.790 USD -0.040 (-0.41%)
Official Closing Price Updated: 4:22 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 7.150 7.230 7.030 7.140 62,400 -0.01(-0.14%)
Nov 27, 2019 7.290 7.340 7.120 7.150 135,000 -0.09(-1.24%)
Nov 26, 2019 7.240 7.320 7.160 7.240 124,837 +0.00(+0.00%)
Nov 25, 2019 7.100 7.260 7.020 7.240 168,404 +0.12(+1.69%)
Nov 22, 2019 7.020 7.130 7.020 7.120 116,500 +0.06(+0.85%)
Nov 21, 2019 6.920 7.155 6.810 7.060 252,045 +0.17(+2.47%)
Nov 20, 2019 6.970 7.080 6.840 6.890 160,377 -0.16(-2.27%)
Nov 19, 2019 6.960 7.070 6.910 7.050 170,686 +0.08(+1.15%)
Nov 18, 2019 6.840 7.090 6.840 6.970 220,270 +0.05(+0.72%)
Nov 15, 2019 7.090 7.090 6.870 6.920 169,400 -0.07(-1.00%)
Nov 14, 2019 6.850 7.150 6.850 6.990 192,082 +0.06(+0.87%)
Nov 13, 2019 6.920 7.010 6.870 6.930 225,401 -0.07(-1.00%)
Nov 12, 2019 7.110 7.240 6.940 7.000 160,439 -0.17(-2.37%)
Nov 11, 2019 7.410 7.710 7.120 7.170 170,333 -0.29(-3.89%)
Nov 08, 2019 7.180 7.510 7.130 7.460 307,100 +0.26(+3.61%)
Nov 07, 2019 7.050 7.260 6.860 7.200 392,841 -0.32(-4.26%)
Nov 06, 2019 7.560 7.580 7.380 7.520 150,923 -0.03(-0.40%)
Nov 05, 2019 7.460 7.600 7.430 7.550 324,413 +0.00(+0.00%)
Nov 04, 2019 7.560 7.620 7.450 7.550 118,235 +0.12(+1.62%)
Nov 01, 2019 7.330 7.480 7.290 7.430 109,800 +0.14(+1.92%)
Oct 31, 2019 7.530 7.530 7.110 7.290 115,277 -0.26(-3.44%)
Oct 30, 2019 7.600 7.600 7.400 7.550 127,037 -0.06(-0.79%)
Oct 29, 2019 7.710 7.750 7.530 7.610 116,825 -0.12(-1.55%)
Oct 28, 2019 7.780 7.840 7.710 7.730 83,350 -0.01(-0.13%)
Oct 25, 2019 7.680 7.830 7.590 7.740 91,300 +0.05(+0.65%)
Oct 24, 2019 7.780 7.840 7.650 7.690 68,203 -0.10(-1.28%)
Oct 23, 2019 7.760 7.860 7.600 7.790 201,985 +0.08(+1.04%)
Oct 22, 2019 7.620 7.790 7.470 7.710 148,083 +0.06(+0.78%)
Oct 21, 2019 7.600 7.790 7.550 7.650 134,913 +0.13(+1.73%)
Oct 18, 2019 7.440 7.550 7.430 7.520 161,800 +0.05(+0.67%)
Oct 17, 2019 7.400 7.500 7.380 7.470 155,082 +0.12(+1.63%)
Oct 16, 2019 7.360 7.510 7.330 7.350 141,694 -0.03(-0.41%)
Oct 15, 2019 7.330 7.510 7.200 7.380 187,806 +0.07(+0.96%)
Oct 14, 2019 7.250 7.380 7.160 7.310 145,320 +0.08(+1.18%)
Oct 11, 2019 7.100 7.410 7.100 7.225 341,200 +0.18(+2.63%)
Oct 10, 2019 7.120 7.239 6.950 7.040 200,039 +0.00(+0.00%)
Oct 09, 2019 7.090 7.110 7.020 7.040 217,806 +0.02(+0.28%)
Oct 08, 2019 7.160 7.180 6.920 7.020 131,550 -0.21(-2.90%)
Oct 07, 2019 7.030 7.370 7.030 7.230 361,918 +0.12(+1.69%)
Oct 04, 2019 6.860 7.160 6.830 7.110 288,600 +0.25(+3.72%)
Oct 03, 2019 6.760 6.940 6.585 6.855 192,176 +0.02(+0.22%)
Oct 02, 2019 6.880 6.900 6.630 6.840 135,028 -0.14(-2.01%)
Oct 01, 2019 7.270 7.480 6.900 6.980 190,329 -0.23(-3.19%)
Sep 30, 2019 7.220 7.310 7.122 7.210 195,983 +0.02(+0.28%)
Sep 27, 2019 7.170 7.290 7.120 7.190 120,100 +0.02(+0.28%)
Sep 26, 2019 7.360 7.380 7.150 7.170 166,413 -0.24(-3.24%)
Sep 25, 2019 7.350 7.540 7.200 7.410 184,679 +0.02(+0.27%)
Sep 24, 2019 7.610 7.720 7.375 7.390 254,528 -0.26(-3.40%)
Sep 23, 2019 7.540 7.800 7.540 7.650 247,396 +0.00(+0.00%)
Sep 20, 2019 7.840 7.860 7.650 7.650 396,300 -0.19(-2.42%)
Sep 19, 2019 7.400 8.020 7.310 7.840 642,374 +0.56(+7.69%)
Sep 18, 2019 7.200 7.310 7.050 7.280 500,368 +0.09(+1.25%)
Sep 17, 2019 7.090 7.260 6.920 7.190 242,405 +0.06(+0.84%)
Sep 16, 2019 7.040 7.160 7.000 7.130 217,995 +0.01(+0.14%)
Sep 13, 2019 7.090 7.350 7.060 7.120 440,600 +0.12(+1.71%)
Sep 12, 2019 7.000 7.110 6.800 7.000 270,434 -0.05(-0.71%)
Sep 11, 2019 6.830 7.100 6.670 7.050 340,616 +0.25(+3.68%)
Sep 10, 2019 6.510 6.830 6.420 6.800 170,345 +0.28(+4.29%)
Sep 09, 2019 6.130 6.580 6.130 6.520 198,253 +0.38(+6.19%)
Sep 06, 2019 6.180 6.270 6.090 6.140 196,000 +0.02(+0.33%)
Sep 05, 2019 6.130 6.310 6.000 6.120 348,663 +0.08(+1.32%)
Sep 04, 2019 5.900 6.225 5.800 6.040 489,199 +0.25(+4.32%)
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.