Stock Quote

Commercial Vehicle G (NQ: CVGI )

12.63 USD -0.55 (-4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 12.96 13.61 12.85 13.18 445,102 -0.17(-1.27%)
May 07, 2021 12.92 13.55 12.81 13.35 623,459 +0.79(+6.29%)
May 06, 2021 12.33 12.56 12.09 12.56 745,153 +0.31(+2.53%)
May 05, 2021 12.45 12.45 10.98 12.25 728,113 +1.03(+9.18%)
May 04, 2021 11.30 11.57 10.93 11.22 220,835 -0.19(-1.67%)
May 03, 2021 11.15 11.68 10.91 11.41 387,614 +0.42(+3.82%)
Apr 30, 2021 10.95 11.29 10.82 10.99 248,600 -0.04(-0.36%)
Apr 29, 2021 10.74 11.15 10.56 11.03 278,478 +0.40(+3.76%)
Apr 28, 2021 10.01 10.69 9.890 10.63 185,013 +0.62(+6.19%)
Apr 27, 2021 9.930 10.28 9.900 10.01 164,685 +0.11(+1.11%)
Apr 26, 2021 9.900 10.20 9.760 9.900 227,995 +0.00(+0.00%)
Apr 23, 2021 9.480 10.12 9.450 9.900 221,800 +0.49(+5.21%)
Apr 22, 2021 9.490 9.665 9.310 9.410 189,772 -0.08(-0.84%)
Apr 21, 2021 9.290 9.520 9.240 9.490 147,836 +0.24(+2.59%)
Apr 20, 2021 9.520 9.550 9.080 9.250 389,155 -0.31(-3.24%)
Apr 19, 2021 9.690 9.700 9.340 9.560 250,642 -0.23(-2.35%)
Apr 16, 2021 9.860 10.02 9.730 9.790 148,800 -0.04(-0.41%)
Apr 15, 2021 10.11 10.11 9.685 9.830 221,617 -0.28(-2.77%)
Apr 14, 2021 10.00 10.20 9.570 10.11 376,315 +0.54(+5.64%)
Apr 13, 2021 9.900 9.930 9.510 9.570 233,380 -0.37(-3.72%)
Apr 12, 2021 10.00 10.11 9.730 9.940 130,824 +0.00(+0.00%)
Apr 09, 2021 9.660 10.13 9.650 9.940 221,100 +0.25(+2.58%)
Apr 08, 2021 9.630 9.809 9.480 9.690 190,262 +0.08(+0.83%)
Apr 07, 2021 9.810 9.820 9.560 9.610 143,875 -0.15(-1.54%)
Apr 06, 2021 9.430 9.870 9.325 9.760 168,245 +0.30(+3.17%)
Apr 05, 2021 9.860 9.940 9.380 9.460 282,510 -0.23(-2.37%)
Apr 01, 2021 9.650 10.01 9.650 9.690 284,400 +0.04(+0.41%)
Mar 31, 2021 9.890 10.06 9.620 9.650 440,167 -0.23(-2.33%)
Mar 30, 2021 9.830 10.03 9.610 9.880 181,146 -0.02(-0.20%)
Mar 29, 2021 10.08 10.57 9.800 9.900 251,393 -0.26(-2.56%)
Mar 26, 2021 9.960 10.29 9.765 10.16 290,900 +0.27(+2.73%)
Mar 25, 2021 9.630 10.29 9.630 9.890 392,855 +0.04(+0.41%)
Mar 24, 2021 10.32 10.45 9.770 9.850 249,693 -0.22(-2.18%)
Mar 23, 2021 10.86 10.93 9.800 10.07 433,790 -0.70(-6.50%)
Mar 22, 2021 10.31 11.25 10.20 10.77 777,768 +0.73(+7.27%)
Mar 19, 2021 9.950 10.24 9.720 10.04 390,100 +0.09(+0.90%)
Mar 18, 2021 10.22 10.33 9.790 9.950 273,132 -0.27(-2.64%)
Mar 17, 2021 10.13 10.51 10.10 10.22 297,690 +0.01(+0.10%)
Mar 16, 2021 10.36 10.51 10.03 10.21 330,092 -0.24(-2.30%)
Mar 15, 2021 10.42 10.50 9.950 10.45 247,351 +0.01(+0.10%)
Mar 12, 2021 10.38 10.68 10.26 10.44 334,200 -0.07(-0.67%)
Mar 11, 2021 9.950 10.61 9.950 10.51 414,273 +0.71(+7.24%)
Mar 10, 2021 9.720 10.49 9.700 9.800 516,568 -0.03(-0.31%)
Mar 09, 2021 9.880 10.25 9.780 9.830 278,446 +0.08(+0.82%)
Mar 08, 2021 9.620 10.03 9.190 9.750 214,753 +0.19(+1.99%)
Mar 05, 2021 9.470 9.600 8.710 9.560 341,600 +0.19(+2.03%)
Mar 04, 2021 9.600 9.820 8.760 9.370 331,820 -0.31(-3.20%)
Mar 03, 2021 9.530 10.12 9.467 9.680 247,897 +0.18(+1.89%)
Mar 02, 2021 9.530 9.750 9.110 9.500 335,788 -0.09(-0.94%)
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.