Canada markets closed

Commercial Vehicle Group, Inc. (CVGI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.22-0.06 (-1.09%)
As of 12:09PM EDT. Market open.
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 20245.245.255.195.225.2221,724
May 17, 20245.405.475.275.285.2870,900
May 16, 20245.315.395.235.365.3681,900
May 15, 20245.385.385.205.295.29111,200
May 14, 20245.535.575.295.305.30157,600
May 13, 20245.675.685.495.505.5098,700
May 10, 20245.815.825.625.635.6367,400
May 09, 20245.595.885.595.815.81131,800
May 08, 20245.505.665.475.605.60154,600
May 07, 20245.765.924.895.605.60310,000
May 06, 20245.986.035.966.026.02167,700
May 03, 20246.046.205.915.985.9882,700
May 02, 20246.096.105.865.945.94122,800
May 01, 20246.046.085.845.875.87104,800
Apr 30, 20246.096.105.946.016.0187,900
Apr 29, 20246.226.316.106.146.1481,800
Apr 26, 20246.196.276.166.186.1839,500
Apr 25, 20246.106.196.046.156.1580,400
Apr 24, 20246.286.366.076.156.15112,000
Apr 23, 20246.356.436.256.266.2670,800
Apr 22, 20246.356.446.296.356.35117,400
Apr 19, 20246.166.336.166.336.3390,800
Apr 18, 20246.286.346.186.206.2091,700
Apr 17, 20246.366.426.256.256.2550,800
Apr 16, 20246.336.426.226.346.3487,400
Apr 15, 20246.306.426.256.346.3473,600
Apr 12, 20246.336.436.256.296.2977,300
Apr 11, 20246.146.406.146.326.3276,100
Apr 10, 20246.336.456.076.156.15206,300
Apr 09, 20246.416.556.406.506.5073,600
Apr 08, 20246.376.486.376.406.4070,400
Apr 05, 20246.366.406.296.356.3573,700
Apr 04, 20246.496.646.346.366.3696,500
Apr 03, 20246.446.546.436.456.45125,900
Apr 02, 20246.496.506.366.446.4489,400
Apr 01, 20246.486.606.456.516.51103,400
Mar 28, 20246.436.496.386.436.4387,900
Mar 27, 20246.346.436.276.426.4248,500
Mar 26, 20246.376.396.286.286.2893,300
Mar 25, 20246.366.476.246.326.32104,800
Mar 22, 20246.356.476.296.326.32100,200
Mar 21, 20246.276.406.276.336.33139,900
Mar 20, 20246.236.356.146.276.27121,200
Mar 19, 20246.126.316.086.276.27108,400
Mar 18, 20246.166.326.136.146.14112,200
Mar 15, 20246.076.246.066.166.16302,700
Mar 14, 20246.106.125.946.066.06267,200
Mar 13, 20246.106.176.096.176.1786,200
Mar 12, 20246.126.146.006.106.10151,400
Mar 11, 20246.126.286.086.106.10134,800
Mar 08, 20246.276.346.176.206.20134,600
Mar 07, 20246.436.446.146.206.20226,800
Mar 06, 20246.206.546.156.386.38332,900
Mar 05, 20246.336.335.606.156.15354,000
Mar 04, 20246.706.786.496.666.66101,600
Mar 01, 20246.596.766.476.706.70111,200
Feb 29, 20246.536.616.456.546.5466,300
Feb 28, 20246.706.706.426.436.4377,200
Feb 27, 20246.746.776.696.716.7179,100
Feb 26, 20246.536.736.526.676.6781,300
Feb 23, 20246.476.596.366.566.5669,900
Feb 22, 20246.756.756.446.476.4793,600
Feb 21, 20246.676.786.606.776.7790,300
Feb 20, 20246.646.976.606.676.67151,400
Feb 16, 20246.736.816.596.746.74162,400
Feb 15, 20246.446.786.436.776.77110,800
Feb 14, 20246.316.456.276.446.4477,600
Feb 13, 20246.526.596.226.236.23128,600
Feb 12, 20246.456.766.396.696.69139,600
Feb 09, 20246.436.466.266.426.4288,700
Feb 08, 20246.316.416.276.396.3960,400
Feb 07, 20246.436.476.276.296.2991,800
Feb 06, 20246.466.656.396.436.43105,900
Feb 05, 20246.526.576.436.486.4893,800
Feb 02, 20246.526.666.426.586.5882,500
Feb 01, 20246.536.706.506.646.6497,500
Jan 31, 20246.736.766.496.496.49136,600
Jan 30, 20246.706.866.626.746.7488,200
Jan 29, 20246.626.726.566.716.7191,600
Jan 26, 20246.786.786.606.616.6166,100
Jan 25, 20246.646.736.606.736.7399,400
Jan 24, 20246.546.626.396.536.53138,800
Jan 23, 20246.636.736.426.456.45120,300
Jan 22, 20246.426.546.316.536.53125,800
Jan 19, 20246.266.406.216.396.39104,400
Jan 18, 20246.206.456.136.246.2499,400
Jan 17, 20246.256.476.116.176.17139,600
Jan 16, 20246.186.376.136.336.33120,200
Jan 12, 20246.526.526.276.276.2795,500
Jan 11, 20246.496.556.446.446.4477,800
Jan 10, 20246.456.526.406.526.5297,100
Jan 09, 20246.656.716.436.446.44156,100
Jan 08, 20246.936.936.686.746.74126,500
Jan 05, 20246.646.996.586.926.92280,000
Jan 04, 20246.786.786.586.686.68127,700
Jan 03, 20246.856.956.706.776.77186,200
Jan 02, 20246.957.026.806.886.88121,900
Dec 29, 20237.137.147.007.017.01136,100
Dec 28, 20237.127.217.097.147.14146,200
Dec 27, 20237.257.297.097.127.12132,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...