Stock Quote

Commercial Vehicle G (NQ: CVGI )

9.605 USD -0.335 (-3.37%)
Streaming Delayed Price Updated: 1:09 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 8.970 9.110 8.800 8.930 300,176 +0.01(+0.11%)
Apr 30, 2019 9.140 9.200 8.770 8.920 447,458 -0.23(-2.51%)
Apr 29, 2019 9.060 9.280 8.966 9.150 180,745 +0.12(+1.33%)
Apr 26, 2019 9.260 9.353 8.921 9.030 235,500 -0.28(-3.01%)
Apr 25, 2019 9.430 9.507 9.260 9.310 203,685 -0.23(-2.41%)
Apr 24, 2019 9.600 9.650 9.400 9.540 324,579 -0.07(-0.73%)
Apr 23, 2019 9.530 9.770 9.470 9.610 342,507 +0.11(+1.16%)
Apr 22, 2019 9.230 9.540 9.170 9.500 265,074 +0.26(+2.81%)
Apr 18, 2019 9.200 9.470 9.140 9.240 289,200 +0.04(+0.43%)
Apr 17, 2019 9.190 9.350 9.180 9.200 207,260 +0.02(+0.22%)
Apr 16, 2019 9.070 9.320 9.010 9.180 258,109 +0.16(+1.77%)
Apr 15, 2019 9.150 9.220 8.920 9.020 274,309 -0.14(-1.53%)
Apr 12, 2019 9.050 9.220 8.910 9.160 489,800 +0.19(+2.12%)
Apr 11, 2019 8.570 9.000 8.450 8.970 627,459 +0.46(+5.41%)
Apr 10, 2019 8.380 8.550 8.310 8.510 285,221 +0.14(+1.67%)
Apr 09, 2019 8.500 8.540 8.360 8.370 400,586 -0.15(-1.76%)
Apr 08, 2019 8.500 8.610 8.370 8.520 609,330 +0.02(+0.24%)
Apr 05, 2019 8.540 8.590 8.410 8.500 365,100 +0.08(+0.95%)
Apr 04, 2019 8.250 8.580 8.250 8.420 396,965 +0.18(+2.18%)
Apr 03, 2019 8.170 8.410 8.150 8.240 489,009 +0.19(+2.36%)
Apr 02, 2019 7.820 8.220 7.760 8.050 1,047,790 +0.23(+2.94%)
Apr 01, 2019 7.740 7.980 7.730 7.820 225,263 +0.15(+1.96%)
Mar 29, 2019 7.930 8.030 7.620 7.670 146,400 -0.22(-2.79%)
Mar 28, 2019 7.880 8.040 7.800 7.890 141,731 +0.00(+0.00%)
Mar 27, 2019 7.740 7.955 7.730 7.890 189,398 +0.13(+1.74%)
Mar 26, 2019 7.920 7.920 7.600 7.755 223,068 -0.17(-2.08%)
Mar 25, 2019 7.840 7.960 7.610 7.920 259,744 +0.12(+1.54%)
Mar 22, 2019 8.050 8.210 7.790 7.800 220,400 -0.35(-4.29%)
Mar 21, 2019 8.130 8.380 8.080 8.150 215,657 -0.05(-0.61%)
Mar 20, 2019 8.260 8.430 8.190 8.200 363,571 -0.11(-1.32%)
Mar 19, 2019 8.230 8.450 8.170 8.310 292,763 +0.16(+1.96%)
Mar 18, 2019 8.000 8.230 7.870 8.150 314,561 +0.17(+2.13%)
Mar 15, 2019 8.060 8.240 7.870 7.980 518,100 -0.06(-0.75%)
Mar 14, 2019 8.330 8.330 7.920 8.040 312,019 -0.28(-3.37%)
Mar 13, 2019 8.360 8.630 8.310 8.320 211,092 +0.05(+0.60%)
Mar 12, 2019 8.390 8.560 8.100 8.270 437,430 +0.15(+1.85%)
Mar 11, 2019 7.990 8.340 7.960 8.120 164,763 +0.20(+2.53%)
Mar 08, 2019 7.820 8.080 7.780 7.920 122,300 +0.08(+1.02%)
Mar 07, 2019 7.950 8.060 7.810 7.840 132,858 -0.15(-1.88%)
Mar 06, 2019 8.250 8.250 7.950 7.990 118,227 -0.24(-2.92%)
Mar 05, 2019 8.330 8.420 8.230 8.230 265,328 -0.09(-1.08%)
Mar 04, 2019 8.370 8.600 8.260 8.320 105,328 +0.01(+0.12%)
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.