Stock Quote

Commercial Vehicle G (NQ: CVGI )

10.11 USD UNCHANGED
Streaming Delayed Price Updated: 4:18 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 8.150 8.400 8.000 8.120 178,792 +0.00(+0.00%)
Jul 30, 2019 8.250 8.250 8.020 8.120 227,408 -0.20(-2.40%)
Jul 29, 2019 8.250 8.330 8.120 8.320 120,556 +0.08(+0.97%)
Jul 26, 2019 8.120 8.300 8.104 8.240 128,500 +0.10(+1.23%)
Jul 25, 2019 8.400 8.400 8.060 8.140 128,802 -0.27(-3.21%)
Jul 24, 2019 8.020 8.430 8.020 8.410 219,293 +0.41(+5.13%)
Jul 23, 2019 7.740 8.030 7.715 8.000 172,521 +0.28(+3.63%)
Jul 22, 2019 7.720 7.800 7.660 7.720 121,112 +0.06(+0.78%)
Jul 19, 2019 7.540 7.730 7.540 7.660 100,100 +0.10(+1.32%)
Jul 18, 2019 7.620 7.700 7.530 7.560 417,011 -0.09(-1.18%)
Jul 17, 2019 7.700 7.720 7.590 7.650 110,697 -0.09(-1.16%)
Jul 16, 2019 7.560 7.790 7.560 7.740 164,049 +0.16(+2.11%)
Jul 15, 2019 7.600 7.650 7.530 7.580 183,821 -0.04(-0.52%)
Jul 12, 2019 7.650 7.770 7.530 7.620 187,000 +0.01(+0.13%)
Jul 11, 2019 7.650 7.710 7.470 7.610 174,358 -0.01(-0.13%)
Jul 10, 2019 7.700 7.780 7.530 7.620 192,207 -0.03(-0.39%)
Jul 09, 2019 7.590 7.690 7.500 7.650 435,002 +0.02(+0.26%)
Jul 08, 2019 7.790 7.820 7.600 7.630 207,753 -0.22(-2.80%)
Jul 05, 2019 7.750 7.910 7.630 7.850 292,200 +0.02(+0.26%)
Jul 03, 2019 7.770 7.890 7.670 7.830 111,300 +0.08(+1.03%)
Jul 02, 2019 7.880 7.900 7.650 7.750 125,794 -0.15(-1.90%)
Jul 01, 2019 8.200 8.260 7.800 7.900 239,352 -0.12(-1.50%)
Jun 28, 2019 7.870 8.070 7.710 8.020 1,574,800 +0.21(+2.69%)
Jun 27, 2019 7.420 7.810 7.360 7.810 329,849 +0.40(+5.40%)
Jun 26, 2019 7.180 7.440 7.180 7.410 426,888 +0.30(+4.22%)
Jun 25, 2019 7.020 7.140 6.990 7.110 360,586 +0.00(+0.00%)
Jun 24, 2019 7.150 7.220 6.990 7.110 199,801 -0.03(-0.42%)
Jun 21, 2019 7.140 7.180 7.000 7.140 220,500 -0.04(-0.56%)
Jun 20, 2019 7.430 7.520 7.150 7.180 278,967 -0.12(-1.64%)
Jun 19, 2019 7.450 7.470 7.220 7.300 331,893 -0.10(-1.35%)
Jun 18, 2019 7.350 7.485 7.030 7.400 365,257 +0.39(+5.56%)
Jun 17, 2019 7.010 7.060 6.840 7.010 275,138 +0.00(+0.00%)
Jun 14, 2019 7.010 7.050 6.860 7.010 220,800 -0.01(-0.14%)
Jun 13, 2019 6.850 7.070 6.850 7.020 270,821 +0.19(+2.78%)
Jun 12, 2019 6.560 6.915 6.540 6.830 422,170 +0.23(+3.48%)
Jun 11, 2019 6.410 6.650 6.410 6.600 191,524 +0.19(+2.96%)
Jun 10, 2019 6.480 6.611 6.370 6.410 201,246 -0.10(-1.54%)
Jun 07, 2019 6.450 6.540 6.420 6.510 141,000 +0.08(+1.24%)
Jun 06, 2019 6.580 6.580 6.290 6.430 400,221 -0.14(-2.13%)
Jun 05, 2019 6.730 6.860 6.500 6.570 205,212 -0.16(-2.38%)
Jun 04, 2019 6.500 6.740 6.400 6.730 296,465 +0.32(+4.99%)
Jun 03, 2019 6.250 6.440 6.250 6.410 327,304 +0.20(+3.22%)
May 31, 2019 6.430 6.430 6.090 6.210 221,700 -0.33(-5.05%)
May 30, 2019 6.520 6.620 6.480 6.540 182,939 +0.03(+0.46%)
May 29, 2019 6.650 6.720 6.440 6.510 371,987 -0.23(-3.41%)
May 28, 2019 6.790 6.890 6.590 6.740 346,762 -0.09(-1.32%)
May 24, 2019 6.940 6.940 6.780 6.830 496,200 -0.04(-0.58%)
May 23, 2019 6.990 6.990 6.800 6.870 211,866 -0.21(-2.97%)
May 22, 2019 7.060 7.180 7.060 7.080 229,159 -0.01(-0.14%)
May 21, 2019 6.990 7.100 6.920 7.090 331,698 +0.15(+2.16%)
May 20, 2019 7.090 7.140 6.820 6.940 186,643 -0.22(-3.07%)
May 17, 2019 7.490 7.560 7.130 7.160 171,600 -0.42(-5.54%)
May 16, 2019 7.510 7.630 7.400 7.580 226,232 +0.08(+1.07%)
May 15, 2019 7.290 7.520 7.160 7.500 261,630 +0.16(+2.18%)
May 14, 2019 7.460 7.540 7.250 7.340 679,043 -0.12(-1.61%)
May 13, 2019 7.440 7.580 7.260 7.460 319,011 -0.17(-2.23%)
May 10, 2019 7.650 7.725 7.450 7.630 427,600 -0.06(-0.78%)
May 09, 2019 7.960 7.972 7.540 7.690 770,098 -0.31(-3.87%)
May 08, 2019 8.550 8.600 7.990 8.000 398,598 -0.50(-5.88%)
May 07, 2019 8.950 8.950 8.340 8.500 393,811 -0.48(-5.35%)
May 06, 2019 8.840 9.040 8.790 8.980 207,268 -0.11(-1.21%)
May 03, 2019 8.920 9.110 8.900 9.090 250,300 +0.17(+1.91%)
May 02, 2019 8.910 9.010 8.841 8.920 146,711 -0.01(-0.11%)
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.