Commercial Vehicle G (NQ: CVGI )

5.060 +0.190 (+3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 5.010 5.100 4.835 4.870 161,753 -0.08(-1.62%)
Jul 11, 2024 4.830 5.070 4.830 4.950 173,665 +0.24(+5.10%)
Jul 10, 2024 4.660 4.780 4.640 4.710 104,136 +0.08(+1.73%)
Jul 09, 2024 4.740 4.750 4.590 4.630 79,465 -0.10(-2.11%)
Jul 08, 2024 4.610 4.730 4.580 4.730 89,929 +0.18(+3.96%)
Jul 05, 2024 4.830 4.830 4.460 4.550 207,667 -0.30(-6.19%)
Jul 03, 2024 4.840 4.980 4.830 4.850 47,575 +0.03(+0.62%)
Jul 02, 2024 4.990 4.990 4.750 4.820 163,402 -0.14(-2.82%)
Jul 01, 2024 4.980 5.140 4.900 4.960 244,052 +0.06(+1.22%)
Jun 28, 2024 5.050 5.050 4.880 4.900 384,171 -0.09(-1.80%)
Jun 27, 2024 5.040 5.070 4.989 4.990 95,173 -0.05(-0.99%)
Jun 26, 2024 4.890 5.060 4.860 5.040 125,285 +0.14(+2.86%)
Jun 25, 2024 4.950 4.950 4.850 4.900 89,809 -0.04(-0.81%)
Jun 24, 2024 4.900 5.020 4.900 4.940 121,118 +0.01(+0.20%)
Jun 21, 2024 5.200 5.242 4.920 4.930 169,586 -0.26(-5.01%)
Jun 20, 2024 5.180 5.280 5.130 5.190 86,246 +0.03(+0.58%)
Jun 18, 2024 5.140 5.360 5.140 5.160 106,641 -0.05(-0.96%)
Jun 17, 2024 5.080 5.230 5.080 5.210 90,459 +0.09(+1.76%)
Jun 14, 2024 5.280 5.295 5.070 5.120 123,458 -0.16(-3.03%)
Jun 13, 2024 5.550 5.550 5.280 5.280 92,964 -0.27(-4.86%)
Jun 12, 2024 5.480 5.630 5.440 5.550 197,161 +0.20(+3.74%)
Jun 11, 2024 5.420 5.420 5.325 5.350 97,583 -0.07(-1.29%)
Jun 10, 2024 5.370 5.450 5.290 5.420 86,189 +0.06(+1.12%)
Jun 07, 2024 5.410 5.450 5.340 5.360 101,251 -0.08(-1.47%)
Jun 06, 2024 5.390 5.470 5.360 5.440 110,907 +0.01(+0.18%)
Jun 05, 2024 5.330 5.460 5.270 5.430 113,336 +0.14(+2.65%)
Jun 04, 2024 5.310 5.310 5.210 5.290 98,054 -0.03(-0.56%)
Jun 03, 2024 5.410 5.490 5.300 5.320 194,024 -0.09(-1.66%)
May 31, 2024 5.220 5.480 5.220 5.410 121,266 +0.21(+4.04%)
May 30, 2024 4.940 5.220 4.910 5.200 163,314 +0.30(+6.12%)
May 29, 2024 5.000 5.050 4.890 4.900 127,236 -0.15(-2.97%)
May 28, 2024 5.090 5.220 5.030 5.050 197,820 -0.01(-0.20%)
May 24, 2024 5.140 5.260 4.890 5.060 157,282 -0.09(-1.75%)
May 23, 2024 5.100 5.150 4.970 5.150 321,021 +0.01(+0.19%)
May 22, 2024 5.160 5.230 4.930 5.140 316,012 -0.03(-0.58%)
May 21, 2024 5.320 5.335 5.135 5.170 159,099 -0.15(-2.73%)
May 20, 2024 5.240 5.400 5.145 5.315 136,292 +0.04(+0.66%)
May 17, 2024 5.400 5.470 5.270 5.280 70,877 -0.08(-1.49%)
May 16, 2024 5.310 5.393 5.230 5.360 81,903 +0.07(+1.32%)
May 15, 2024 5.380 5.381 5.202 5.290 111,233 -0.01(-0.19%)
May 14, 2024 5.530 5.568 5.290 5.300 157,551 -0.20(-3.64%)
May 13, 2024 5.670 5.680 5.490 5.500 98,745 -0.13(-2.31%)
May 10, 2024 5.810 5.820 5.620 5.630 67,441 -0.18(-3.10%)
May 09, 2024 5.590 5.880 5.590 5.810 131,825 +0.21(+3.75%)
May 08, 2024 5.500 5.660 5.470 5.600 154,594 +0.00(+0.00%)
May 07, 2024 5.760 5.920 4.890 5.600 310,010 -0.42(-6.98%)
May 06, 2024 5.980 6.030 5.960 6.020 167,651 +0.04(+0.67%)
May 03, 2024 6.040 6.200 5.910 5.980 82,696 +0.04(+0.67%)
May 02, 2024 6.090 6.100 5.860 5.940 122,830 +0.07(+1.19%)
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.