Commercial Vehicle Group Inc (CVGI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 1.40449438202 | 3.56 | 3.81 | 3.52 | 139746 | 3.67080018 | CS |
| 4 | -1.89 | -34.3636363636 | 5.5 | 5.62 | 3.03 | 212806 | 3.69785321 | CS |
| 12 | -1.72 | -32.2701688555 | 5.33 | 5.692 | 3.03 | 154396 | 4.43645336 | CS |
| 26 | -3.09 | -46.1194029851 | 6.7 | 6.78 | 3.03 | 141365 | 5.16739817 | CS |
| 52 | -5.17 | -58.8838268793 | 8.78 | 9.37 | 3.03 | 149229 | 6.12588935 | CS |
| 156 | -7.11 | -66.3246268657 | 10.72 | 11.9599 | 3.03 | 182716 | 7.66369515 | CS |
| 260 | -2.37 | -39.6321070234 | 5.98 | 13.61 | 1.24 | 231800 | 7.04504287 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724798100 | 3.61 | -0.12 | -3.22 | 3.69 | 3.71 | 3.55 | 127990 |
| 1724711700 | 3.73 | 0.04 | 1.08 | 3.7 | 3.76 | 3.63 | 178507 |
| 1724452500 | 3.69 | 0.09 | 2.50 | 3.64 | 3.81 | 3.57 | 141331 |
| 1724366100 | 3.6 | -0.09 | -2.44 | 3.71 | 3.76 | 3.52 | 114629 |
| 1724279700 | 3.69 | 0.17 | 4.83 | 3.56 | 3.71 | 3.5262 | 136275 |
| 1724193300 | 3.52 | -0.13 | -3.56 | 3.65 | 3.65 | 3.5 | 208994 |
| 1724106900 | 3.65 | 0.03 | 0.83 | 3.63 | 3.69 | 3.45 | 270081 |
| 1723847700 | 3.62 | 0.08 | 2.26 | 3.525 | 3.71 | 3.525 | 200227 |
| 1723761300 | 3.54 | 0.35 | 10.97 | 3.25 | 3.57 | 3.24 | 274133 |
| 1723674900 | 3.19 | 0.02 | 0.63 | 3.17 | 3.2185 | 3.12 | 201328 |
| 1723588500 | 3.17 | -0.03 | -0.94 | 3.2 | 3.23 | 3.0299999 | 306824 |
| 1723502100 | 3.2 | -0.24 | -6.98 | 3.43 | 3.43 | 3.15 | 233927 |
| 1723242900 | 3.44 | 0.06 | 1.78 | 3.37 | 3.5 | 3.31 | 232192 |
| 1723156500 | 3.38 | -0.11 | -3.15 | 3.45 | 3.59 | 3.22 | 344796 |
| 1723070100 | 3.49 | -0.49 | -12.31 | 3.98 | 4.1 | 3.35 | 434535 |
| 1722983700 | 3.98 | -0.75 | -15.86 | 4.67 | 4.79 | 3.76 | 308403 |
| 1722897300 | 4.73 | -0.1 | -2.07 | 4.54 | 4.82 | 4.51 | 199315 |
| 1722638100 | 4.83 | -0.27 | -5.29 | 4.95 | 4.96 | 4.71 | 126073 |
| 1722551700 | 5.1 | -0.35 | -6.42 | 5.43 | 5.54 | 5.095 | 133178 |
| 1722465300 | 5.45 | -0.03 | -0.55 | 5.5 | 5.62 | 5.2699999 | 83385 |
| 1722378900 | 5.48 | 0.13 | 2.43 | 5.36 | 5.53 | 5.28 | 74256 |
| 1722292500 | 5.35 | -0.02 | -0.37 | 5.59 | 5.59 | 5.29 | 73434 |
| 1722033300 | 5.37 | -0.06 | -1.10 | 5.48 | 5.5399 | 5.29 | 72663 |
| 1721946900 | 5.43 | 0.16 | 3.04 | 5.3 | 5.51 | 5.29 | 115656 |
| 1721860500 | 5.2699999 | -0.05 | -0.94 | 5.3 | 5.47 | 5.252 | 94434 |
| 1721774100 | 5.32 | 0.07 | 1.33 | 5 | 5.33 | 5 | 117097 |
| 1721687700 | 5.25 | 0.1 | 1.94 | 5.19 | 5.2699999 | 5.0199999 | 87202 |
| 1721428500 | 5.15 | -0.18 | -3.38 | 5.295 | 5.33 | 5.11 | 86075 |
| 1721342100 | 5.33 | -0.18 | -3.27 | 5.49 | 5.692 | 5.32 | 124824 |
| 1721255700 | 5.51 | 0.02 | 0.36 | 5.5 | 5.58 | 5.37 | 107507 |
| 1721169300 | 5.49 | 0.43 | 8.50 | 5.16 | 5.5199999 | 5.16 | 137767 |
| 1721082900 | 5.0599999 | 0.19 | 3.90 | 4.94 | 5.19 | 4.89 | 154921 |
| 1720823700 | 4.87 | -0.08 | -1.62 | 5.01 | 5.1 | 4.835 | 161753 |
| 1720737300 | 4.95 | 0.24 | 5.10 | 4.87 | 5.07 | 4.87 | 171937 |
| 1720650900 | 4.71 | 0.08 | 1.73 | 4.66 | 4.78 | 4.64 | 104136 |
| 1720564500 | 4.63 | -0.1 | -2.11 | 4.74 | 4.75 | 4.59 | 79465 |
| 1720478100 | 4.73 | 0.18 | 3.96 | 4.61 | 4.73 | 4.58 | 89926 |
| 1720218900 | 4.55 | -0.3 | -6.19 | 4.83 | 4.83 | 4.46 | 207667 |
| 1720040640 | 4.85 | 0.03 | 0.62 | 4.84 | 4.98 | 4.83 | 47575 |
| 1719959700 | 4.82 | -0.14 | -2.82 | 4.99 | 4.99 | 4.75 | 163402 |
| 1719873300 | 4.96 | 0.06 | 1.22 | 4.98 | 5.14 | 4.9 | 244052 |
| 1719614100 | 4.9 | -0.09 | -1.80 | 5.05 | 5.05 | 4.88 | 384171 |
| 1719527700 | 4.99 | -0.05 | -0.99 | 5.04 | 5.07 | 4.989 | 95060 |
| 1719441300 | 5.04 | 0.14 | 2.86 | 4.89 | 5.0599999 | 4.8601 | 125285 |
| 1719354900 | 4.9 | -0.04 | -0.81 | 4.95 | 4.95 | 4.85 | 89809 |
| 1719268500 | 4.94 | 0.01 | 0.20 | 4.9 | 5.0199999 | 4.9 | 121118 |
| 1719009300 | 4.93 | -0.26 | -5.01 | 5.2 | 5.242 | 4.92 | 169586 |
| 1718922900 | 5.19 | 0.03 | 0.58 | 5.18 | 5.28 | 5.13 | 86246 |
| 1718750100 | 5.16 | -0.05 | -0.96 | 5.14 | 5.36 | 5.14 | 106641 |
| 1718663700 | 5.21 | 0.09 | 1.76 | 5.08 | 5.23 | 5.08 | 90459 |
| 1718404500 | 5.12 | -0.16 | -3.03 | 5.28 | 5.295 | 5.07 | 123458 |
| 1718318100 | 5.28 | -0.27 | -4.86 | 5.55 | 5.55 | 5.28 | 92964 |
| 1718231700 | 5.55 | 0.2 | 3.74 | 5.48 | 5.63 | 5.44 | 195677 |
| 1718145300 | 5.35 | -0.07 | -1.29 | 5.42 | 5.42 | 5.325 | 97583 |
| 1718058900 | 5.42 | 0.06 | 1.12 | 5.37 | 5.45 | 5.29 | 86189 |
| 1717799700 | 5.36 | -0.08 | -1.47 | 5.38 | 5.45 | 5.34 | 94580 |
| 1717713300 | 5.44 | 0.01 | 0.18 | 5.39 | 5.47 | 5.36 | 110907 |
| 1717626900 | 5.43 | 0.14 | 2.65 | 5.33 | 5.46 | 5.2699999 | 113336 |
| 1717540500 | 5.29 | -0.03 | -0.56 | 5.3099999 | 5.3099999 | 5.21 | 98054 |
| 1717454100 | 5.32 | -0.09 | -1.66 | 5.41 | 5.49 | 5.3 | 194024 |
| 1717194900 | 5.41 | 0.21 | 4.04 | 5.22 | 5.48 | 5.22 | 121266 |
| 1717108500 | 5.2 | 0.3 | 6.12 | 4.94 | 5.22 | 4.91 | 163314 |
| 1717022100 | 4.9 | -0.15 | -2.97 | 5 | 5.05 | 4.89 | 127236 |
| 1716935700 | 5.05 | -0.01 | -0.20 | 5.09 | 5.22 | 5.03 | 196174 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
