NasdaqGS - Delayed Quote USD

Commercial Vehicle Group, Inc. (CVGI)

6.15 0.00 (0.00%)
At close: 4:00 PM EDT
6.15 0.00 (0.00%)
After hours: 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 6.28 6.19 6.04 6.15 6.15 73,192
Apr 24, 2024 6.28 6.36 6.07 6.15 6.15 112,000
Apr 23, 2024 6.35 6.43 6.25 6.26 6.26 70,800
Apr 22, 2024 6.35 6.44 6.29 6.35 6.35 117,400
Apr 19, 2024 6.16 6.33 6.16 6.33 6.33 90,800
Apr 18, 2024 6.28 6.34 6.18 6.20 6.20 91,700
Apr 17, 2024 6.36 6.42 6.25 6.25 6.25 50,800
Apr 16, 2024 6.33 6.42 6.22 6.34 6.34 87,400
Apr 15, 2024 6.30 6.42 6.25 6.34 6.34 73,600
Apr 12, 2024 6.33 6.43 6.25 6.29 6.29 77,300
Apr 11, 2024 6.14 6.40 6.14 6.32 6.32 76,100
Apr 10, 2024 6.33 6.45 6.07 6.15 6.15 206,300
Apr 9, 2024 6.41 6.55 6.40 6.50 6.50 73,600
Apr 8, 2024 6.37 6.48 6.37 6.40 6.40 70,400
Apr 5, 2024 6.36 6.40 6.29 6.35 6.35 73,700
Apr 4, 2024 6.49 6.64 6.34 6.36 6.36 96,500
Apr 3, 2024 6.44 6.54 6.43 6.45 6.45 125,900
Apr 2, 2024 6.49 6.50 6.36 6.44 6.44 89,400
Apr 1, 2024 6.48 6.60 6.45 6.51 6.51 103,400
Mar 28, 2024 6.43 6.49 6.38 6.43 6.43 87,900
Mar 27, 2024 6.34 6.43 6.27 6.42 6.42 48,500
Mar 26, 2024 6.37 6.39 6.28 6.28 6.28 93,300
Mar 25, 2024 6.36 6.47 6.24 6.32 6.32 104,800
Mar 22, 2024 6.35 6.47 6.29 6.32 6.32 100,200
Mar 21, 2024 6.27 6.40 6.27 6.33 6.33 139,900
Mar 20, 2024 6.23 6.35 6.14 6.27 6.27 121,200
Mar 19, 2024 6.12 6.31 6.08 6.27 6.27 108,400
Mar 18, 2024 6.16 6.32 6.13 6.14 6.14 112,200
Mar 15, 2024 6.07 6.24 6.06 6.16 6.16 302,700
Mar 14, 2024 6.10 6.12 5.94 6.06 6.06 267,200
Mar 13, 2024 6.10 6.17 6.09 6.17 6.17 86,200
Mar 12, 2024 6.12 6.14 6.00 6.10 6.10 151,400
Mar 11, 2024 6.12 6.28 6.08 6.10 6.10 134,800
Mar 8, 2024 6.27 6.34 6.17 6.20 6.20 134,600
Mar 7, 2024 6.43 6.44 6.14 6.20 6.20 226,800
Mar 6, 2024 6.20 6.54 6.15 6.38 6.38 332,900
Mar 5, 2024 6.33 6.33 5.60 6.15 6.15 354,000
Mar 4, 2024 6.70 6.78 6.49 6.66 6.66 101,600
Mar 1, 2024 6.59 6.76 6.47 6.70 6.70 111,200
Feb 29, 2024 6.53 6.61 6.45 6.54 6.54 66,300
Feb 28, 2024 6.70 6.70 6.42 6.43 6.43 77,200
Feb 27, 2024 6.74 6.77 6.69 6.71 6.71 79,100
Feb 26, 2024 6.53 6.73 6.52 6.67 6.67 81,300
Feb 23, 2024 6.47 6.59 6.36 6.56 6.56 69,900
Feb 22, 2024 6.75 6.75 6.44 6.47 6.47 93,600
Feb 21, 2024 6.67 6.78 6.60 6.77 6.77 90,300
Feb 20, 2024 6.64 6.97 6.60 6.67 6.67 151,400
Feb 16, 2024 6.73 6.81 6.59 6.74 6.74 162,400
Feb 15, 2024 6.44 6.78 6.43 6.77 6.77 110,800
Feb 14, 2024 6.31 6.45 6.27 6.44 6.44 77,600
Feb 13, 2024 6.52 6.59 6.22 6.23 6.23 128,600
Feb 12, 2024 6.45 6.76 6.39 6.69 6.69 139,600
Feb 9, 2024 6.43 6.46 6.26 6.42 6.42 88,700
Feb 8, 2024 6.31 6.41 6.27 6.39 6.39 60,400
Feb 7, 2024 6.43 6.47 6.27 6.29 6.29 91,800
Feb 6, 2024 6.46 6.65 6.39 6.43 6.43 105,900
Feb 5, 2024 6.52 6.57 6.43 6.48 6.48 93,800
Feb 2, 2024 6.52 6.66 6.42 6.58 6.58 82,500
Feb 1, 2024 6.53 6.70 6.50 6.64 6.64 97,500
Jan 31, 2024 6.73 6.76 6.49 6.49 6.49 136,600
Jan 30, 2024 6.70 6.86 6.62 6.74 6.74 88,200
Jan 29, 2024 6.62 6.72 6.56 6.71 6.71 91,600
Jan 26, 2024 6.78 6.78 6.60 6.61 6.61 66,100
Jan 25, 2024 6.64 6.73 6.60 6.73 6.73 99,400
Jan 24, 2024 6.54 6.62 6.39 6.53 6.53 138,800
Jan 23, 2024 6.63 6.73 6.42 6.45 6.45 120,300
Jan 22, 2024 6.42 6.54 6.31 6.53 6.53 125,800
Jan 19, 2024 6.26 6.40 6.21 6.39 6.39 104,400
Jan 18, 2024 6.20 6.45 6.13 6.24 6.24 99,400
Jan 17, 2024 6.25 6.47 6.11 6.17 6.17 139,600
Jan 16, 2024 6.18 6.37 6.13 6.33 6.33 120,200
Jan 12, 2024 6.52 6.52 6.27 6.27 6.27 95,500
Jan 11, 2024 6.49 6.55 6.44 6.44 6.44 77,800
Jan 10, 2024 6.45 6.52 6.40 6.52 6.52 97,100
Jan 9, 2024 6.65 6.71 6.43 6.44 6.44 156,100
Jan 8, 2024 6.93 6.93 6.68 6.74 6.74 126,500
Jan 5, 2024 6.64 6.99 6.58 6.92 6.92 280,000
Jan 4, 2024 6.78 6.78 6.58 6.68 6.68 127,700
Jan 3, 2024 6.85 6.95 6.70 6.77 6.77 186,200
Jan 2, 2024 6.95 7.02 6.80 6.88 6.88 121,900
Dec 29, 2023 7.13 7.14 7.00 7.01 7.01 136,100
Dec 28, 2023 7.12 7.21 7.09 7.14 7.14 146,200
Dec 27, 2023 7.25 7.29 7.09 7.12 7.12 132,700
Dec 26, 2023 7.16 7.28 7.16 7.21 7.21 109,400
Dec 22, 2023 7.23 7.30 7.09 7.12 7.12 185,700
Dec 21, 2023 7.16 7.34 7.12 7.18 7.18 158,400
Dec 20, 2023 6.87 7.27 6.86 7.10 7.10 181,100
Dec 19, 2023 6.89 7.07 6.84 6.85 6.85 409,800
Dec 18, 2023 6.79 6.91 6.73 6.80 6.80 171,700
Dec 15, 2023 7.11 7.11 6.80 6.81 6.81 386,100
Dec 14, 2023 6.72 7.01 6.65 7.01 7.01 346,300
Dec 13, 2023 6.41 6.58 6.19 6.57 6.57 242,800
Dec 12, 2023 6.53 6.67 6.31 6.40 6.40 193,300
Dec 11, 2023 6.71 6.73 6.53 6.56 6.56 197,000
Dec 8, 2023 6.77 6.85 6.69 6.71 6.71 144,900
Dec 7, 2023 6.69 6.76 6.67 6.75 6.75 89,000
Dec 6, 2023 6.80 6.90 6.56 6.70 6.70 217,200
Dec 5, 2023 6.76 6.87 6.65 6.75 6.75 194,800
Dec 4, 2023 6.89 6.98 6.73 6.80 6.80 160,700
Dec 1, 2023 6.53 6.95 6.37 6.91 6.91 274,200
Nov 30, 2023 6.54 6.54 6.43 6.52 6.52 101,600
Nov 29, 2023 6.44 6.64 6.40 6.54 6.54 183,900
Nov 28, 2023 6.45 6.53 6.36 6.43 6.43 123,700
Nov 27, 2023 6.35 6.47 6.32 6.45 6.45 120,800
Nov 24, 2023 6.37 6.41 6.30 6.36 6.36 51,900
Nov 22, 2023 6.39 6.52 6.32 6.33 6.33 134,200
Nov 21, 2023 6.47 6.56 6.36 6.41 6.41 197,900
Nov 20, 2023 6.35 6.53 6.29 6.50 6.50 177,500
Nov 17, 2023 6.41 6.41 6.28 6.35 6.35 197,400
Nov 16, 2023 6.32 6.35 6.12 6.35 6.35 227,100
Nov 15, 2023 6.00 6.39 6.00 6.33 6.33 342,000
Nov 14, 2023 5.77 5.99 5.77 5.95 5.95 255,200
Nov 13, 2023 5.71 5.75 5.51 5.58 5.58 177,700
Nov 10, 2023 5.66 5.87 5.59 5.77 5.77 123,800
Nov 9, 2023 5.69 5.73 5.56 5.66 5.66 253,100
Nov 8, 2023 5.75 5.75 5.48 5.62 5.62 213,800
Nov 7, 2023 5.91 6.00 5.67 5.77 5.77 194,500
Nov 6, 2023 6.08 6.08 5.76 5.89 5.89 316,700
Nov 3, 2023 6.37 6.44 6.02 6.16 6.16 299,900
Nov 2, 2023 7.00 7.05 6.17 6.21 6.21 384,100
Nov 1, 2023 7.03 7.03 6.77 6.93 6.93 149,800
Oct 31, 2023 7.14 7.18 6.86 6.97 6.97 148,300
Oct 30, 2023 6.98 7.14 6.90 7.11 7.11 170,200
Oct 27, 2023 7.03 7.03 6.74 6.86 6.86 155,600
Oct 26, 2023 7.07 7.07 6.93 7.03 7.03 100,300
Oct 25, 2023 7.07 7.08 6.92 7.04 7.04 122,100
Oct 24, 2023 7.00 7.18 6.92 7.10 7.10 167,800
Oct 23, 2023 6.90 7.05 6.90 6.94 6.94 114,200
Oct 20, 2023 7.00 7.07 6.89 6.90 6.90 124,000
Oct 19, 2023 7.06 7.30 6.93 6.97 6.97 109,900
Oct 18, 2023 7.36 7.38 7.05 7.07 7.07 100,100
Oct 17, 2023 7.35 7.56 7.35 7.45 7.45 188,200
Oct 16, 2023 7.31 7.49 7.31 7.37 7.37 127,100
Oct 13, 2023 7.55 7.55 7.20 7.20 7.20 82,100
Oct 12, 2023 7.65 7.73 7.39 7.49 7.49 138,400
Oct 11, 2023 7.66 7.76 7.63 7.65 7.65 80,100
Oct 10, 2023 7.77 7.91 7.64 7.65 7.65 185,500
Oct 9, 2023 7.64 7.80 7.49 7.75 7.75 121,900
Oct 6, 2023 7.56 7.77 7.49 7.72 7.72 111,200
Oct 5, 2023 7.52 7.65 7.45 7.61 7.61 150,500
Oct 4, 2023 7.54 7.59 7.31 7.54 7.54 225,300
Oct 3, 2023 7.52 7.59 7.39 7.55 7.55 218,900
Oct 2, 2023 7.77 7.86 7.55 7.61 7.61 137,200
Sep 29, 2023 7.89 7.89 7.60 7.76 7.76 431,900
Sep 28, 2023 7.80 8.03 7.70 7.82 7.82 180,600
Sep 27, 2023 7.71 7.84 7.65 7.79 7.79 120,100
Sep 26, 2023 7.80 7.92 7.66 7.66 7.66 94,900
Sep 25, 2023 7.82 7.86 7.60 7.81 7.81 165,700
Sep 22, 2023 7.89 7.98 7.80 7.83 7.83 116,100
Sep 21, 2023 7.86 7.91 7.75 7.87 7.87 105,500
Sep 20, 2023 7.95 8.18 7.92 7.94 7.94 109,900
Sep 19, 2023 7.69 8.03 7.69 7.91 7.91 287,500
Sep 18, 2023 7.81 7.83 7.60 7.62 7.62 107,600
Sep 15, 2023 7.95 7.95 7.78 7.79 7.79 237,300
Sep 14, 2023 8.05 8.21 7.93 7.96 7.96 138,200
Sep 13, 2023 8.17 8.17 7.86 7.93 7.93 153,300
Sep 12, 2023 8.18 8.28 8.01 8.13 8.13 140,300
Sep 11, 2023 8.30 8.34 8.14 8.17 8.17 138,200
Sep 8, 2023 8.28 8.32 8.13 8.20 8.20 121,100
Sep 7, 2023 8.61 8.61 8.33 8.33 8.33 185,800
Sep 6, 2023 8.88 9.00 8.63 8.65 8.65 121,100
Sep 5, 2023 9.15 9.16 8.69 8.82 8.82 167,200
Sep 1, 2023 9.29 9.37 9.13 9.14 9.14 142,800
Aug 31, 2023 8.96 9.29 8.96 9.21 9.21 174,200
Aug 30, 2023 8.89 8.99 8.74 8.90 8.90 198,200
Aug 29, 2023 8.80 8.97 8.74 8.89 8.89 123,300
Aug 28, 2023 8.78 9.11 8.76 8.81 8.81 251,000
Aug 25, 2023 8.79 8.96 8.70 8.72 8.72 108,900
Aug 24, 2023 8.81 8.83 8.49 8.73 8.73 233,800
Aug 23, 2023 8.99 9.15 8.85 8.87 8.87 169,300
Aug 22, 2023 9.10 9.12 8.94 8.99 8.99 191,000
Aug 21, 2023 9.27 9.28 8.99 9.05 9.05 297,200
Aug 18, 2023 9.24 9.48 9.15 9.26 9.26 347,300
Aug 17, 2023 9.27 9.36 9.15 9.33 9.33 219,900
Aug 16, 2023 9.45 9.62 9.18 9.20 9.20 220,700
Aug 15, 2023 9.82 9.82 9.40 9.49 9.49 231,700
Aug 14, 2023 10.19 10.19 9.81 9.85 9.85 174,800
Aug 11, 2023 10.38 10.38 10.21 10.25 10.25 176,000
Aug 10, 2023 10.59 10.74 10.31 10.44 10.44 373,400
Aug 9, 2023 10.15 10.55 10.08 10.48 10.48 245,800
Aug 8, 2023 9.91 10.08 9.79 10.01 10.01 150,800
Aug 7, 2023 10.18 10.18 9.77 9.98 9.98 214,300
Aug 4, 2023 10.27 10.31 9.96 10.21 10.21 192,000
Aug 3, 2023 11.31 11.35 10.26 10.27 10.27 363,600
Aug 2, 2023 11.05 11.96 11.03 11.43 11.43 786,700
Aug 1, 2023 10.50 10.69 10.12 10.66 10.66 267,500
Jul 31, 2023 10.50 10.63 10.45 10.50 10.50 179,100
Jul 28, 2023 10.35 10.53 10.32 10.50 10.50 165,400
Jul 27, 2023 10.51 10.51 10.22 10.28 10.28 119,000
Jul 26, 2023 10.41 10.60 10.41 10.50 10.50 111,600
Jul 25, 2023 10.43 10.49 10.10 10.41 10.41 344,100
Jul 24, 2023 10.46 10.57 10.41 10.47 10.47 207,500
Jul 21, 2023 10.64 10.64 10.40 10.43 10.43 164,300
Jul 20, 2023 10.58 10.72 10.50 10.57 10.57 206,600
Jul 19, 2023 10.80 10.80 10.52 10.60 10.60 207,700
Jul 18, 2023 10.84 10.96 10.64 10.80 10.80 228,900
Jul 17, 2023 10.55 10.96 10.36 10.86 10.86 266,400
Jul 14, 2023 10.62 10.65 10.34 10.61 10.61 207,600
Jul 13, 2023 10.88 10.91 10.59 10.63 10.63 192,300
Jul 12, 2023 10.78 11.06 10.69 10.86 10.86 240,800
Jul 11, 2023 10.55 10.72 10.47 10.58 10.58 244,300
Jul 10, 2023 10.44 10.78 10.44 10.53 10.53 197,000
Jul 7, 2023 10.30 10.69 10.30 10.44 10.44 353,200
Jul 6, 2023 10.53 10.56 10.22 10.24 10.24 275,200
Jul 5, 2023 11.15 11.15 10.37 10.63 10.63 400,800
Jul 3, 2023 11.10 11.27 10.94 11.18 11.18 264,900
Jun 30, 2023 10.99 11.45 10.98 11.10 11.10 706,100
Jun 29, 2023 10.70 10.99 10.65 10.91 10.91 343,400
Jun 28, 2023 10.55 10.70 10.31 10.66 10.66 398,700
Jun 27, 2023 10.30 10.87 10.30 10.55 10.55 513,000
Jun 26, 2023 9.75 10.43 9.61 10.34 10.34 571,300
Jun 23, 2023 10.02 10.15 9.73 9.77 9.77 4,520,000
Jun 22, 2023 10.17 10.35 10.12 10.17 10.17 320,200
Jun 21, 2023 9.82 10.20 9.72 10.18 10.18 422,300
Jun 20, 2023 9.66 10.00 9.61 9.84 9.84 299,500
Jun 16, 2023 10.03 10.11 9.66 9.77 9.77 337,400
Jun 15, 2023 9.85 10.10 9.75 10.03 10.03 237,300
Jun 14, 2023 10.04 10.22 9.90 9.93 9.93 259,700
Jun 13, 2023 10.03 10.23 9.95 10.07 10.07 419,400
Jun 12, 2023 10.01 10.18 9.92 10.03 10.03 331,000
Jun 9, 2023 10.31 10.34 10.00 10.03 10.03 398,800
Jun 8, 2023 9.80 10.29 9.78 10.25 10.25 494,200
Jun 7, 2023 9.96 10.06 9.79 9.80 9.80 316,000
Jun 6, 2023 9.86 10.05 9.75 9.96 9.96 348,900
Jun 5, 2023 9.90 9.97 9.57 9.87 9.87 262,300
Jun 2, 2023 9.90 10.12 9.57 9.94 9.94 290,800
Jun 1, 2023 9.80 9.95 9.47 9.79 9.79 277,800
May 31, 2023 9.99 9.99 9.57 9.81 9.81 316,000
May 30, 2023 10.75 10.83 10.04 10.10 10.10 274,500
May 26, 2023 10.39 10.55 10.11 10.35 10.35 475,500
May 25, 2023 10.32 10.44 10.00 10.39 10.39 362,000
May 24, 2023 10.43 10.44 10.03 10.37 10.37 283,200
May 23, 2023 10.48 10.78 10.44 10.54 10.54 396,300
May 22, 2023 10.20 10.77 10.19 10.50 10.50 508,200
May 19, 2023 10.18 10.33 9.87 10.10 10.10 473,300
May 18, 2023 10.00 10.13 9.87 10.00 10.00 373,900
May 17, 2023 9.89 10.02 9.62 10.00 10.00 340,200
May 16, 2023 10.05 10.14 9.79 9.85 9.85 251,100
May 15, 2023 9.92 10.10 9.92 10.06 10.06 378,600
May 12, 2023 9.85 10.03 9.79 9.95 9.95 295,700
May 11, 2023 9.30 9.80 9.20 9.80 9.80 357,800
May 10, 2023 9.48 9.64 9.01 9.31 9.31 454,800
May 9, 2023 9.87 9.88 8.37 9.20 9.20 753,900
May 8, 2023 10.29 10.29 9.76 10.01 10.01 747,700
May 5, 2023 9.17 10.15 9.13 10.10 10.10 622,300
May 4, 2023 8.94 9.17 8.55 9.16 9.16 688,100
May 3, 2023 7.82 8.88 7.82 8.76 8.76 706,500
May 2, 2023 7.39 7.44 7.05 7.24 7.24 105,600
May 1, 2023 7.33 7.45 7.31 7.39 7.39 145,300
Apr 28, 2023 7.12 7.36 7.12 7.33 7.33 169,700
Apr 27, 2023 7.06 7.24 6.96 7.09 7.09 113,300
Apr 26, 2023 6.86 6.99 6.79 6.94 6.94 84,600

Related Tickers

CYD China Yuchai International Limited
8.44
0.00%
 
MNRO Monro, Inc.
28.08
-6.12%
 
AXL American Axle & Manufacturing Holdings, Inc.
7.47
-1.19%
 
SRI Stoneridge, Inc.
15.35
+0.66%
 
PLOW Douglas Dynamics, Inc.
22.23
-0.63%
 
DAN Dana Incorporated
12.24
-2.08%
 
SMP Standard Motor Products, Inc.
32.28
-2.45%
 
ESWW Environmental Solutions Worldwide, Inc.
0.0005
0.00%
 
KGAUF Kongsberg Automotive ASA
0.1400
0.00%
 
IOCJY Iochpe-Maxion S.A.
1.2000
0.00%