Commercial Vehicle Group Inc (CVGI) Historical Stock Data
6.01 ↓0.13 (-2.12%)
As of April 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CVGI is down -0.10% a day on average. There have been 15 days where Commercial Vehicle Group Inc closed green and 15 days where CVGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.09 | 6.01 | ↓$0.08 (-1.31%) | 5.94 | 6.10 | 87.88K |
| 2024-04-29 | 6.22 | 6.14 | ↓$0.08 (-1.29%) | 6.10 | 6.31 | 81.80K |
| 2024-04-26 | 6.19 | 6.18 | ↓$0.01 (-0.16%) | 6.16 | 6.27 | 39.47K |
| 2024-04-25 | 6.10 | 6.15 | ↑$0.05 (0.82%) | 6.04 | 6.19 | 80.43K |
| 2024-04-24 | 6.28 | 6.15 | ↓$0.13 (-2.07%) | 6.07 | 6.36 | 112.02K |
| 2024-04-23 | 6.35 | 6.26 | ↓$0.09 (-1.42%) | 6.25 | 6.43 | 70.83K |
| 2024-04-22 | 6.35 | 6.35 | ↑$0.00 (0.00%) | 6.29 | 6.44 | 117.39K |
| 2024-04-19 | 6.16 | 6.33 | ↑$0.17 (2.76%) | 6.16 | 6.33 | 90.78K |
| 2024-04-18 | 6.28 | 6.20 | ↓$0.09 (-1.35%) | 6.18 | 6.34 | 91.65K |
| 2024-04-17 | 6.36 | 6.25 | ↓$0.11 (-1.73%) | 6.25 | 6.42 | 50.83K |
| 2024-04-16 | 6.33 | 6.34 | ↑$0.01 (0.16%) | 6.22 | 6.42 | 87.42K |
| 2024-04-15 | 6.30 | 6.34 | ↑$0.04 (0.63%) | 6.25 | 6.42 | 73.59K |
| 2024-04-12 | 6.33 | 6.29 | ↓$0.04 (-0.63%) | 6.25 | 6.43 | 77.30K |
| 2024-04-11 | 6.14 | 6.32 | ↑$0.18 (2.93%) | 6.14 | 6.40 | 76.07K |
| 2024-04-10 | 6.33 | 6.15 | ↓$0.18 (-2.84%) | 6.07 | 6.45 | 206.26K |
| 2024-04-09 | 6.41 | 6.50 | ↑$0.09 (1.40%) | 6.40 | 6.55 | 73.58K |
| 2024-04-08 | 6.37 | 6.40 | ↑$0.03 (0.47%) | 6.37 | 6.48 | 70.44K |
| 2024-04-05 | 6.36 | 6.35 | ↓$0.01 (-0.16%) | 6.29 | 6.40 | 73.72K |
| 2024-04-04 | 6.49 | 6.36 | ↓$0.13 (-2.00%) | 6.34 | 6.64 | 96.49K |
| 2024-04-03 | 6.44 | 6.45 | ↑$0.01 (0.16%) | 6.43 | 6.54 | 125.86K |
| 2024-04-02 | 6.49 | 6.44 | ↓$0.05 (-0.77%) | 6.36 | 6.50 | 89.36K |
| 2024-04-01 | 6.48 | 6.51 | ↑$0.03 (0.46%) | 6.45 | 6.60 | 103.36K |
| 2024-03-28 | 6.43 | 6.43 | ↑$0.00 (0.00%) | 6.38 | 6.49 | 87.86K |
| 2024-03-27 | 6.34 | 6.42 | ↑$0.08 (1.26%) | 6.27 | 6.43 | 48.46K |
| 2024-03-26 | 6.37 | 6.28 | ↓$0.09 (-1.41%) | 6.28 | 6.39 | 93.31K |
| 2024-03-25 | 6.36 | 6.32 | ↓$0.04 (-0.63%) | 6.24 | 6.47 | 104.76K |
| 2024-03-22 | 6.35 | 6.32 | ↓$0.03 (-0.47%) | 6.29 | 6.47 | 100.23K |
| 2024-03-21 | 6.27 | 6.33 | ↑$0.06 (0.96%) | 6.27 | 6.40 | 139.85K |
| 2024-03-20 | 6.23 | 6.27 | ↑$0.04 (0.64%) | 6.14 | 6.35 | 121.16K |
| 2024-03-19 | 6.12 | 6.27 | ↑$0.15 (2.45%) | 6.08 | 6.31 | 108.38K |
Create an account or log in to view more rows.
$CVGI Ride this train. You won't regret.
$CVGI warming up
$CVGI Slapping that ask today
$CVGI Nope
$CVGI this sell-off is meh.
$CVGI Waiting waiting waiting — you know for what !!! Announcement!!!
$CVGI Buy now
$CVGI see you on the moon
$CVGI get over the hump
$CVGI TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$