Commercial Vehicle Group Inc (CVGI) Historical Stock Data
6.25 ↓0.09 (-1.42%)
As of April 17, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, CVGI is up 0.00% 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 |
|---|---|---|---|---|---|---|
| 2024-04-17 | 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 |
| 2024-03-18 | 6.16 | 6.14 | ↓$0.02 (-0.32%) | 6.13 | 6.32 | 112.20K |
| 2024-03-15 | 6.07 | 6.16 | ↑$0.09 (1.48%) | 6.06 | 6.24 | 302.65K |
| 2024-03-14 | 6.10 | 6.06 | ↓$0.04 (-0.66%) | 5.94 | 6.12 | 267.17K |
| 2024-03-13 | 6.10 | 6.17 | ↑$0.07 (1.15%) | 6.09 | 6.17 | 86.25K |
| 2024-03-12 | 6.12 | 6.10 | ↓$0.02 (-0.33%) | 6.00 | 6.14 | 151.42K |
| 2024-03-11 | 6.12 | 6.10 | ↓$0.02 (-0.33%) | 6.08 | 6.28 | 134.76K |
| 2024-03-08 | 6.27 | 6.20 | ↓$0.07 (-1.12%) | 6.17 | 6.34 | 134.65K |
| 2024-03-07 | 6.43 | 6.20 | ↓$0.23 (-3.58%) | 6.14 | 6.44 | 226.82K |
| 2024-03-06 | 6.20 | 6.38 | ↑$0.18 (2.90%) | 6.15 | 6.54 | 332.18K |
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$$$