Australia markets closed

Commercial Vehicle Group, Inc. (CVGI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.18+0.03 (+0.49%)
At close: 04:00PM EDT
6.18 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20246.196.276.166.186.1839,500
25 Apr 20246.106.196.046.156.1580,400
24 Apr 20246.286.366.076.156.15112,000
23 Apr 20246.356.436.256.266.2670,800
22 Apr 20246.356.446.296.356.35117,400
19 Apr 20246.166.336.166.336.3390,800
18 Apr 20246.286.346.186.206.2091,700
17 Apr 20246.366.426.256.256.2550,800
16 Apr 20246.336.426.226.346.3487,400
15 Apr 20246.306.426.256.346.3473,600
12 Apr 20246.336.436.256.296.2977,300
11 Apr 20246.146.406.146.326.3276,100
10 Apr 20246.336.456.076.156.15206,300
09 Apr 20246.416.556.406.506.5073,600
08 Apr 20246.376.486.376.406.4070,400
05 Apr 20246.366.406.296.356.3573,700
04 Apr 20246.496.646.346.366.3696,500
03 Apr 20246.446.546.436.456.45125,900
02 Apr 20246.496.506.366.446.4489,400
01 Apr 20246.486.606.456.516.51103,400
28 Mar 20246.436.496.386.436.4387,900
27 Mar 20246.346.436.276.426.4248,500
26 Mar 20246.376.396.286.286.2893,300
25 Mar 20246.366.476.246.326.32104,800
22 Mar 20246.356.476.296.326.32100,200
21 Mar 20246.276.406.276.336.33139,900
20 Mar 20246.236.356.146.276.27121,200
19 Mar 20246.126.316.086.276.27108,400
18 Mar 20246.166.326.136.146.14112,200
15 Mar 20246.076.246.066.166.16302,700
14 Mar 20246.106.125.946.066.06267,200
13 Mar 20246.106.176.096.176.1786,200
12 Mar 20246.126.146.006.106.10151,400
11 Mar 20246.126.286.086.106.10134,800
08 Mar 20246.276.346.176.206.20134,600
07 Mar 20246.436.446.146.206.20226,800
06 Mar 20246.206.546.156.386.38332,900
05 Mar 20246.336.335.606.156.15354,000
04 Mar 20246.706.786.496.666.66101,600
01 Mar 20246.596.766.476.706.70111,200
29 Feb 20246.536.616.456.546.5466,300
28 Feb 20246.706.706.426.436.4377,200
27 Feb 20246.746.776.696.716.7179,100
26 Feb 20246.536.736.526.676.6781,300
23 Feb 20246.476.596.366.566.5669,900
22 Feb 20246.756.756.446.476.4793,600
21 Feb 20246.676.786.606.776.7790,300
20 Feb 20246.646.976.606.676.67151,400
16 Feb 20246.736.816.596.746.74162,400
15 Feb 20246.446.786.436.776.77110,800
14 Feb 20246.316.456.276.446.4477,600
13 Feb 20246.526.596.226.236.23128,600
12 Feb 20246.456.766.396.696.69139,600
09 Feb 20246.436.466.266.426.4288,700
08 Feb 20246.316.416.276.396.3960,400
07 Feb 20246.436.476.276.296.2991,800
06 Feb 20246.466.656.396.436.43105,900
05 Feb 20246.526.576.436.486.4893,800
02 Feb 20246.526.666.426.586.5882,500
01 Feb 20246.536.706.506.646.6497,500
31 Jan 20246.736.766.496.496.49136,600
30 Jan 20246.706.866.626.746.7488,200
29 Jan 20246.626.726.566.716.7191,600
26 Jan 20246.786.786.606.616.6166,100
25 Jan 20246.646.736.606.736.7399,400
24 Jan 20246.546.626.396.536.53138,800
23 Jan 20246.636.736.426.456.45120,300
22 Jan 20246.426.546.316.536.53125,800
19 Jan 20246.266.406.216.396.39104,400
18 Jan 20246.206.456.136.246.2499,400
17 Jan 20246.256.476.116.176.17139,600
16 Jan 20246.186.376.136.336.33120,200
12 Jan 20246.526.526.276.276.2795,500
11 Jan 20246.496.556.446.446.4477,800
10 Jan 20246.456.526.406.526.5297,100
09 Jan 20246.656.716.436.446.44156,100
08 Jan 20246.936.936.686.746.74126,500
05 Jan 20246.646.996.586.926.92280,000
04 Jan 20246.786.786.586.686.68127,700
03 Jan 20246.856.956.706.776.77186,200
02 Jan 20246.957.026.806.886.88121,900
29 Dec 20237.137.147.007.017.01136,100
28 Dec 20237.127.217.097.147.14146,200
27 Dec 20237.257.297.097.127.12132,700
26 Dec 20237.167.287.167.217.21109,400
22 Dec 20237.237.307.097.127.12185,700
21 Dec 20237.167.347.127.187.18158,400
20 Dec 20236.877.276.867.107.10181,100
19 Dec 20236.897.076.846.856.85409,800
18 Dec 20236.796.916.736.806.80171,700
15 Dec 20237.117.116.806.816.81386,100
14 Dec 20236.727.016.657.017.01346,300
13 Dec 20236.416.586.196.576.57242,800
12 Dec 20236.536.676.316.406.40193,300
11 Dec 20236.716.736.536.566.56197,000
08 Dec 20236.776.856.696.716.71144,900
07 Dec 20236.696.766.676.756.7589,000
06 Dec 20236.806.906.566.706.70217,200
05 Dec 20236.766.876.656.756.75194,800
04 Dec 20236.896.986.736.806.80160,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...