Commercial Vehicle Group, Inc. - Common Stock (CVGI)

1.5700
-0.1800 (-10.29%)
NASDAQ · Last Trade: Mar 5th, 5:26 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Commercial Vehicle Group, Inc. - Common Stock (CVGI)

DateOpenHighLowCloseVolumeAdjusted Close
3/04/20261.691.751.661.7594,9561.75
3/03/20261.731.751.641.6578,4401.65
3/02/20261.651.821.651.80146,9801.80
2/27/20261.721.721.661.7160,9131.71
2/26/20261.671.751.661.7345,4941.73
2/25/20261.701.711.671.6747,8101.67
2/24/20261.701.721.631.69125,6171.69
2/23/20261.721.721.631.68148,4051.68
2/20/20261.751.761.691.73113,3471.73
2/19/20261.701.781.661.74179,0261.74
2/18/20261.701.771.701.7073,1381.70
2/17/20261.651.781.641.71138,5871.71
2/13/20261.601.721.571.6787,7131.67
2/12/20261.691.761.561.60154,3411.60
2/11/20261.751.751.681.6945,8081.69
2/10/20261.751.811.721.72167,5491.72
2/09/20261.641.781.641.75255,3351.75
2/06/20261.501.661.501.63154,1641.63
2/05/20261.601.611.471.48202,0451.48
2/04/20261.511.621.481.61255,9031.61
2/03/20261.521.571.451.46157,3801.46
2/02/20261.491.581.461.52193,1261.52
1/30/20261.631.631.501.50136,0421.50
1/29/20261.591.631.561.6241,9991.62
1/28/20261.591.651.571.59146,4411.59
1/27/20261.621.631.551.6069,7151.60
1/26/20261.621.641.581.6264,5911.62
1/23/20261.641.681.591.6254,0061.62
1/22/20261.661.701.631.6347,5541.63
1/21/20261.581.671.581.6269,0571.62
1/20/20261.641.651.561.56158,7031.56
1/16/20261.771.811.701.7053,9051.70
1/15/20261.781.801.741.7558,3711.75
1/14/20261.761.791.721.7643,3951.76
1/13/20261.851.891.751.7649,8161.76
1/12/20261.711.901.701.85268,3321.85
1/09/20261.691.741.641.70148,2781.70
1/08/20261.631.691.631.6876,4681.68
1/07/20261.621.691.591.6163,1271.61
1/06/20261.681.681.591.62143,9801.62
1/05/20261.511.701.511.67297,0491.67
1/02/20261.431.521.431.5129,4951.51
12/31/20251.461.491.431.44124,1951.44
12/30/20251.421.521.421.48100,9611.48
12/29/20251.481.501.411.43161,4921.43
12/26/20251.491.541.471.5079,8871.50
12/24/20251.481.501.451.4828,9471.48
12/23/20251.511.531.471.4897,1901.48
12/22/20251.521.571.471.50124,9341.50
12/19/20251.511.591.471.5349,9761.53
12/18/20251.491.581.481.5368,5691.53
12/17/20251.501.561.451.49283,4331.49
12/16/20251.571.651.481.54316,9771.54
12/15/20251.591.611.541.57100,9131.57
12/12/20251.611.611.521.5983,5701.59
12/11/20251.631.651.531.6355,9741.63
12/10/20251.611.671.611.6551,0451.65
12/09/20251.621.651.571.6428,6421.64
12/08/20251.661.661.601.6271,3221.62