Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CVGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 6.15 | -0.11 | -1.76% | 6.28 | 6.3589 | 6.07 | 112,018 |
| Apr 23 2024 | 6.26 | -0.09 | -1.42% | 6.35 | 6.44 | 6.25 | 70,832 |
| Apr 22 2024 | 6.35 | 0.02 | 0.32% | 6.33 | 6.44 | 6.29 | 117,391 |
| Apr 19 2024 | 6.33 | 0.14 | 2.18% | 6.16 | 6.33 | 6.16 | 90,778 |
| Apr 18 2024 | 6.195 | -0.06 | -0.88% | 6.28 | 6.34 | 6.18 | 91,651 |
| Apr 17 2024 | 6.25 | -0.09 | -1.42% | 6.36 | 6.42 | 6.25 | 50,831 |
| Apr 16 2024 | 6.34 | 0.00 | 0.00% | 6.33 | 6.42 | 6.22 | 87,418 |
| Apr 15 2024 | 6.34 | 0.05 | 0.79% | 6.30 | 6.42 | 6.25 | 73,590 |
| Apr 12 2024 | 6.29 | -0.03 | -0.47% | 6.33 | 6.43 | 6.25 | 77,297 |
| Apr 11 2024 | 6.32 | 0.17 | 2.76% | 6.14 | 6.40 | 6.14 | 76,068 |
| Apr 10 2024 | 6.15 | -0.35 | -5.38% | 6.33 | 6.45 | 6.07 | 206,259 |
| Apr 09 2024 | 6.50 | 0.10 | 1.56% | 6.41 | 6.55 | 6.40 | 73,583 |
| Apr 08 2024 | 6.40 | 0.05 | 0.79% | 6.37 | 6.48 | 6.37 | 70,444 |
| Apr 05 2024 | 6.35 | -0.01 | -0.16% | 6.36 | 6.40 | 6.285 | 73,723 |
| Apr 04 2024 | 6.36 | -0.09 | -1.40% | 6.49 | 6.635 | 6.34 | 96,489 |
| Apr 03 2024 | 6.45 | 0.01 | 0.16% | 6.44 | 6.54 | 6.43 | 125,855 |
| Apr 02 2024 | 6.44 | -0.07 | -1.08% | 6.49 | 6.51 | 6.36 | 89,361 |
| Apr 01 2024 | 6.51 | 0.08 | 1.24% | 6.48 | 6.595 | 6.45 | 103,364 |
| Mar 28 2024 | 6.43 | 0.01 | 0.16% | 6.43 | 6.49 | 6.38 | 87,856 |
| Mar 27 2024 | 6.42 | 0.14 | 2.23% | 6.34 | 6.43 | 6.27 | 48,457 |
| Mar 26 2024 | 6.28 | -0.04 | -0.63% | 6.37 | 6.385 | 6.28 | 93,309 |
| Mar 25 2024 | 6.32 | 0.00 | 0.00% | 6.36 | 6.4699 | 6.24 | 104,760 |
| Mar 22 2024 | 6.32 | -0.01 | -0.16% | 6.35 | 6.47 | 6.29 | 100,230 |
| Mar 21 2024 | 6.33 | 0.07 | 1.12% | 6.25 | 6.40 | 6.25 | 139,949 |
| Mar 20 2024 | 6.26 | -0.01 | -0.16% | 6.23 | 6.35 | 6.14 | 121,162 |
| Mar 19 2024 | 6.27 | 0.13 | 2.12% | 6.12 | 6.31 | 6.08 | 108,381 |
| Mar 18 2024 | 6.14 | -0.02 | -0.32% | 6.16 | 6.32 | 6.125 | 112,200 |
| Mar 15 2024 | 6.16 | 0.10 | 1.65% | 6.07 | 6.24 | 6.06 | 302,650 |
| Mar 14 2024 | 6.06 | -0.11 | -1.78% | 6.10 | 6.12 | 5.94 | 267,165 |
| Mar 13 2024 | 6.17 | 0.06 | 0.98% | 6.10 | 6.17 | 6.09 | 86,248 |
| Mar 12 2024 | 6.11 | 0.01 | 0.16% | 6.12 | 6.135 | 6.00 | 151,419 |
| Mar 11 2024 | 6.10 | -0.10 | -1.53% | 6.12 | 6.28 | 6.08 | 134,757 |
| Mar 08 2024 | 6.195 | -0.01 | -0.08% | 6.27 | 6.34 | 6.17 | 134,649 |
| Mar 07 2024 | 6.20 | -0.18 | -2.82% | 6.43 | 6.44 | 6.14 | 226,820 |
| Mar 06 2024 | 6.38 | 0.23 | 3.74% | 6.20 | 6.54 | 6.15 | 332,880 |
| Mar 05 2024 | 6.15 | -0.51 | -7.66% | 6.33 | 6.33 | 5.60 | 354,003 |
| Mar 04 2024 | 6.66 | -0.04 | -0.60% | 6.70 | 6.78 | 6.49 | 101,656 |
| Mar 01 2024 | 6.70 | 0.16 | 2.45% | 6.59 | 6.76 | 6.47 | 111,240 |
| Feb 29 2024 | 6.54 | 0.11 | 1.71% | 6.53 | 6.61 | 6.45 | 65,947 |
| Feb 28 2024 | 6.43 | -0.28 | -4.17% | 6.70 | 6.70 | 6.42 | 77,235 |
| Feb 27 2024 | 6.71 | 0.04 | 0.60% | 6.74 | 6.7701 | 6.69 | 79,096 |
| Feb 26 2024 | 6.67 | 0.11 | 1.68% | 6.53 | 6.73 | 6.52 | 81,291 |
| Feb 23 2024 | 6.56 | 0.09 | 1.39% | 6.47 | 6.59 | 6.36 | 69,909 |
| Feb 22 2024 | 6.47 | -0.30 | -4.43% | 6.75 | 6.75 | 6.44 | 93,624 |
| Feb 21 2024 | 6.77 | 0.10 | 1.50% | 6.67 | 6.78 | 6.525 | 90,254 |
| Feb 20 2024 | 6.67 | -0.07 | -1.04% | 6.64 | 6.97 | 6.595 | 151,425 |
| Feb 16 2024 | 6.74 | -0.03 | -0.44% | 6.73 | 6.81 | 6.59 | 162,352 |
| Feb 15 2024 | 6.77 | 0.33 | 5.12% | 6.44 | 6.78 | 6.43 | 110,798 |
| Feb 14 2024 | 6.44 | 0.21 | 3.37% | 6.31 | 6.45 | 6.27 | 77,631 |
| Feb 13 2024 | 6.23 | -0.46 | -6.88% | 6.52 | 6.59 | 6.22 | 128,638 |
| Feb 12 2024 | 6.69 | 0.27 | 4.21% | 6.45 | 6.755 | 6.39 | 139,627 |
| Feb 09 2024 | 6.42 | 0.03 | 0.47% | 6.43 | 6.46 | 6.26 | 88,719 |
| Feb 08 2024 | 6.39 | 0.10 | 1.59% | 6.31 | 6.405 | 6.265 | 60,376 |
| Feb 07 2024 | 6.29 | -0.14 | -2.18% | 6.43 | 6.4699 | 6.27 | 91,806 |
| Feb 06 2024 | 6.43 | -0.05 | -0.77% | 6.46 | 6.6499 | 6.39 | 105,894 |
| Feb 05 2024 | 6.48 | -0.10 | -1.52% | 6.52 | 6.57 | 6.4274 | 93,780 |
| Feb 02 2024 | 6.58 | -0.06 | -0.90% | 6.52 | 6.66 | 6.42 | 82,489 |
| Feb 01 2024 | 6.64 | 0.15 | 2.31% | 6.53 | 6.70 | 6.495 | 97,496 |
| Jan 31 2024 | 6.49 | -0.25 | -3.71% | 6.73 | 6.76 | 6.49 | 136,633 |
| Jan 30 2024 | 6.74 | 0.03 | 0.45% | 6.70 | 6.86 | 6.62 | 88,161 |
| Jan 29 2024 | 6.71 | 0.10 | 1.51% | 6.62 | 6.72 | 6.56 | 91,626 |
| Jan 26 2024 | 6.61 | -0.12 | -1.78% | 6.78 | 6.78 | 6.60 | 66,098 |
