Commercial Vehicle Group Inc (CVGI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -13.9664804469 | 1.79 | 1.8187 | 1.49 | 576922 | 1.55792456 | CS |
| 4 | -0.5 | -24.5098039216 | 2.04 | 2.145 | 1.49 | 354412 | 1.80849449 | CS |
| 12 | -0.63 | -29.0322580645 | 2.17 | 2.55 | 1.49 | 366546 | 2.03058151 | CS |
| 26 | -1.87 | -54.8387096774 | 3.41 | 3.57 | 1.49 | 309941 | 2.31372038 | CS |
| 52 | -4.58 | -74.8366013072 | 6.12 | 6.635 | 1.49 | 223622 | 3.08824202 | CS |
| 156 | -6.83 | -81.6009557945 | 8.37 | 11.9599 | 1.49 | 203323 | 6.07694595 | CS |
| 260 | -0.04 | -2.53164556962 | 1.58 | 13.61 | 1.24 | 240967 | 6.51186034 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742423700 | 1.54 | 0.02 | 1.32 | 1.52 | 1.57 | 1.5 | 244399 |
| 1742337300 | 1.52 | -0.04 | -2.56 | 1.57 | 1.59 | 1.5 | 532866 |
| 1742250900 | 1.56 | -0.01 | -0.32 | 1.61 | 1.62 | 1.51 | 490929 |
| 1741991700 | 1.565 | 0.04 | 2.96 | 1.53 | 1.585 | 1.5 | 489325 |
| 1741905300 | 1.52 | -0.11 | -6.75 | 1.6399999 | 1.645 | 1.49 | 753792 |
| 1741818900 | 1.6299999 | -0.16 | -8.94 | 1.79 | 1.8187 | 1.605 | 592709 |
| 1741732500 | 1.79 | -0.07 | -3.76 | 2.0804 | 2.0899 | 1.79 | 393866 |
| 1741646100 | 1.86 | -0.17 | -8.37 | 2 | 2.0299999 | 1.86 | 480018 |
| 1741390500 | 2.0299999 | -0.04 | -1.93 | 2.06 | 2.1 | 2.02 | 161332 |
| 1741304100 | 2.07 | 0.05 | 2.48 | 2 | 2.08 | 1.9812 | 351714 |
| 1741217700 | 2.02 | 0.11 | 5.76 | 1.95 | 2.0299999 | 1.905 | 247601 |
| 1741131300 | 1.91 | -0.04 | -2.05 | 1.9 | 1.96 | 1.835 | 235405 |
| 1741044900 | 1.95 | -0.13 | -6.25 | 2.06 | 2.095 | 1.95 | 297829 |
| 1740785700 | 2.08 | 0.04 | 1.96 | 2.0099999 | 2.09 | 2.0099999 | 256612 |
| 1740699300 | 2.04 | 0.04 | 2.26 | 2 | 2.05 | 1.96 | 210041 |
| 1740612900 | 1.995 | -0.01 | -0.25 | 2.0099999 | 2.035 | 1.99 | 228796 |
| 1740526500 | 2 | 0.01 | 0.50 | 2.0099999 | 2.05 | 1.95 | 246889 |
| 1740440100 | 1.99 | -0.12 | -5.69 | 2.0897 | 2.1 | 1.99 | 230371 |
| 1740180900 | 2.11 | 0.08 | 3.94 | 2.05 | 2.145 | 2.04 | 376694 |
| 1740094500 | 2.0299999 | 0.02 | 1.00 | 2.0099999 | 2.045 | 2 | 165625 |
| 1740008100 | 2.0099999 | -0.02 | -0.99 | 2.04 | 2.06 | 2.0099999 | 230621 |
| 1739921700 | 2.0299999 | -0.03 | -1.46 | 2.07 | 2.105 | 2 | 324323 |
| 1739576100 | 2.06 | 0 | 0.00 | 2.08 | 2.125 | 1.995 | 262266 |
| 1739489700 | 2.06 | 0.25 | 13.81 | 1.85 | 2.145 | 1.835 | 737945 |
| 1739403300 | 1.81 | -0.12 | -6.22 | 1.92 | 1.92 | 1.81 | 422754 |
| 1739316900 | 1.93 | -0.05 | -2.53 | 1.98 | 1.99 | 1.92 | 414809 |
| 1739230500 | 1.98 | -0.03 | -1.49 | 2.02 | 2.0299999 | 1.97 | 391831 |
| 1738971300 | 2.0099999 | -0.05 | -2.43 | 2.06 | 2.06 | 1.99 | 248744 |
| 1738884900 | 2.06 | 0.03 | 1.48 | 2.05 | 2.16 | 2.025 | 305867 |
| 1738798500 | 2.0299999 | 0.03 | 1.50 | 2.02 | 2.05 | 1.9504 | 260579 |
| 1738712100 | 2 | -0.07 | -3.38 | 2.06 | 2.06 | 1.96 | 529877 |
| 1738625700 | 2.07 | -0.02 | -0.96 | 2.0299 | 2.13 | 1.9502 | 525550 |
| 1738366500 | 2.09 | -0.09 | -4.13 | 2.19 | 2.19 | 2.06 | 350750 |
| 1738280100 | 2.18 | 0.03 | 1.40 | 2.15 | 2.23 | 2.15 | 176602 |
| 1738193700 | 2.15 | -0.01 | -0.46 | 2.15 | 2.1907 | 2.12 | 217460 |
| 1738107300 | 2.16 | -0.17 | -7.30 | 2.33 | 2.33 | 2.1549999 | 288728 |
| 1738020900 | 2.33 | 0.14 | 6.39 | 2.2 | 2.335 | 2.2 | 314495 |
| 1737761700 | 2.19 | 0.03 | 1.39 | 2.19 | 2.205 | 2.15 | 130865 |
| 1737675300 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1737588900 | 2.16 | -0.08 | -3.57 | 2.21 | 2.21 | 2.16 | 236346 |
| 1737502500 | 2.24 | 0.01 | 0.45 | 2.255 | 2.305 | 2.2025 | 191089 |
| 1737156900 | 2.23 | 0.04 | 1.83 | 2.22 | 2.25 | 2.145 | 269842 |
| 1737070500 | 2.19 | -0.03 | -1.35 | 2.24 | 2.25 | 2.16 | 314761 |
| 1736984100 | 2.22 | 0.01 | 0.45 | 2.2599999 | 2.2799999 | 2.17 | 237279 |
| 1736897700 | 2.21 | 0.14 | 6.76 | 2.11 | 2.238 | 2.06 | 611803 |
| 1736811300 | 2.07 | -0.02 | -0.96 | 2.09 | 2.1051 | 2.02 | 516829 |
| 1736552100 | 2.09 | -0.08 | -3.69 | 2.1 | 2.12 | 2.04 | 484994 |
| 1736379300 | 2.17 | -0.05 | -2.25 | 2.2 | 2.2 | 2.1 | 447841 |
| 1736292900 | 2.22 | -0.04 | -1.77 | 2.29 | 2.36 | 2.195 | 314783 |
| 1736206500 | 2.2599999 | -0.07 | -3.00 | 2.36 | 2.392 | 2.25 | 352485 |
| 1735947300 | 2.33 | 0.02 | 0.87 | 2.3087 | 2.37 | 2.2001 | 256468 |
| 1735860900 | 2.31 | -0.17 | -6.85 | 2.5198999 | 2.54 | 2.305 | 395595 |
| 1735688100 | 2.48 | 0.1 | 4.20 | 2.41 | 2.55 | 2.39 | 476674 |
| 1735601700 | 2.38 | 0.04 | 1.71 | 2.29 | 2.4499 | 2.23 | 459457 |
| 1735342500 | 2.34 | 0.01 | 0.43 | 2.34 | 2.365 | 2.17 | 598163 |
| 1735256100 | 2.33 | 0.15 | 6.88 | 2.17 | 2.33 | 2.16 | 420219 |
| 1735077840 | 2.18 | 0.07 | 3.32 | 2.11 | 2.195 | 2.08 | 151765 |
| 1734996900 | 2.11 | -0.03 | -1.40 | 2.1349999 | 2.15 | 2.075 | 337737 |
| 1734737700 | 2.14 | -0.01 | -0.47 | 2.165 | 2.195 | 2.08 | 633700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
