Stock Quote

Commercial Vehicle G (NQ: CVGI )

9.940 USD +0.250 (+2.58%)
Official Closing Price Updated: 4:43 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 8.260 8.300 8.000 8.000 103,115 -0.28(-3.38%)
Feb 27, 2019 8.480 8.550 8.240 8.280 60,100 -0.26(-3.04%)
Feb 26, 2019 8.550 8.900 8.410 8.540 242,545 -0.01(-0.12%)
Feb 25, 2019 8.350 8.620 8.350 8.550 90,336 +0.23(+2.76%)
Feb 22, 2019 8.290 8.550 8.240 8.320 125,600 +0.10(+1.22%)
Feb 21, 2019 8.080 8.260 7.910 8.220 185,897 +0.14(+1.73%)
Feb 20, 2019 7.830 8.140 7.798 8.080 125,309 +0.24(+3.06%)
Feb 19, 2019 7.850 8.070 7.800 7.840 107,916 -0.01(-0.13%)
Feb 15, 2019 7.480 7.920 7.480 7.850 160,500 +0.40(+5.37%)
Feb 14, 2019 7.350 7.485 7.060 7.450 139,568 +0.10(+1.36%)
Feb 13, 2019 7.060 7.430 7.000 7.350 90,759 +0.25(+3.52%)
Feb 12, 2019 7.130 7.300 7.010 7.100 65,811 +0.01(+0.14%)
Feb 11, 2019 6.920 7.110 6.860 7.090 67,659 +0.22(+3.20%)
Feb 08, 2019 7.010 7.100 6.820 6.870 51,200 -0.15(-2.14%)
Feb 07, 2019 7.280 7.280 6.940 7.020 76,667 -0.29(-3.97%)
Feb 06, 2019 7.240 7.400 7.236 7.310 57,051 +0.05(+0.69%)
Feb 05, 2019 7.280 7.490 7.220 7.260 42,815 -0.05(-0.68%)
Feb 04, 2019 7.400 7.480 7.260 7.310 67,044 -0.10(-1.35%)
Feb 01, 2019 7.470 7.470 7.330 7.410 67,700 -0.06(-0.80%)
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%)
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.