Stock Quote

Commercial Vehicle G (NQ: CVGI )

9.490 USD +0.240 (+2.59%)
Official Closing Price Updated: 4:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 6.990 6.990 6.300 6.350 273,700 -0.57(-8.24%)
Aug 29, 2019 6.420 7.020 6.270 6.920 773,296 +0.73(+11.79%)
Aug 28, 2019 5.980 6.350 5.920 6.190 390,480 +0.18(+3.00%)
Aug 27, 2019 6.250 6.250 6.000 6.010 291,688 -0.20(-3.22%)
Aug 26, 2019 6.240 6.280 6.140 6.210 166,242 +0.05(+0.81%)
Aug 23, 2019 6.650 6.650 6.100 6.160 351,900 -0.50(-7.51%)
Aug 22, 2019 6.730 6.820 6.590 6.660 414,851 -0.04(-0.60%)
Aug 21, 2019 6.950 6.950 6.570 6.700 382,803 -0.25(-3.60%)
Aug 20, 2019 7.160 7.180 6.930 6.950 377,280 -0.22(-3.07%)
Aug 19, 2019 7.350 7.350 6.880 7.170 288,332 -0.09(-1.24%)
Aug 16, 2019 7.270 7.440 7.110 7.260 296,900 +0.02(+0.28%)
Aug 15, 2019 7.130 7.380 7.040 7.240 553,226 +0.13(+1.83%)
Aug 14, 2019 7.130 7.240 6.840 7.110 375,723 -0.15(-2.07%)
Aug 13, 2019 7.200 7.355 7.090 7.260 279,710 +0.05(+0.69%)
Aug 12, 2019 7.280 7.390 6.940 7.210 194,724 -0.14(-1.90%)
Aug 09, 2019 7.680 7.850 7.010 7.350 483,800 -0.64(-8.01%)
Aug 08, 2019 7.930 8.090 7.830 7.990 160,361 +0.06(+0.76%)
Aug 07, 2019 7.880 7.960 7.730 7.930 262,836 +0.00(+0.00%)
Aug 06, 2019 7.900 7.990 7.600 7.930 266,036 +0.05(+0.63%)
Aug 05, 2019 7.500 7.910 7.260 7.880 705,402 +0.19(+2.47%)
Aug 02, 2019 7.760 7.760 7.510 7.690 185,300 -0.12(-1.54%)
Aug 01, 2019 8.110 8.200 7.760 7.810 300,980 -0.31(-3.82%)
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%)
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.