Stock Quote

Commercial Vehicle G (NQ: CVGI )

10.11 USD +0.54 (+5.64%)
Official Closing Price Updated: 4:18 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 6.250 6.320 5.715 5.790 342,236 -0.56(-8.82%)
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%)
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.