CVGI - Commercial Vehicle Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20196.847.006.846.966.96129,000
Dec 06, 20197.007.096.776.856.85177,700
Dec 05, 20197.037.056.916.956.95126,500
Dec 04, 20197.067.216.987.017.01169,600
Dec 03, 20196.957.136.817.037.03206,400
Dec 02, 20197.157.307.047.057.0595,300
Nov 29, 20197.157.237.037.147.1462,400
Nov 27, 20197.297.347.127.157.15135,100
Nov 26, 20197.267.327.167.247.24124,800
Nov 25, 20197.107.267.027.247.24168,400
Nov 22, 20197.027.137.027.127.12116,600
Nov 21, 20196.927.166.817.067.06252,000
Nov 20, 20196.977.086.846.896.89160,400
Nov 19, 20196.967.076.917.057.05170,700
Nov 18, 20196.847.096.846.976.97220,300
Nov 15, 20197.097.096.876.926.92169,500
Nov 14, 20196.857.156.856.996.99192,100
Nov 13, 20196.927.016.876.936.93225,400
Nov 12, 20197.117.246.947.007.00160,400
Nov 11, 20197.417.717.127.177.17170,300
Nov 08, 20197.187.517.137.467.46307,100
Nov 07, 20197.057.266.867.207.20392,800
Nov 06, 20197.567.587.387.527.52150,900
Nov 05, 20197.467.607.437.557.55324,400
Nov 04, 20197.567.627.457.557.55118,200
Nov 01, 20197.337.487.297.437.43109,900
Oct 31, 20197.537.537.117.297.29115,300
Oct 30, 20197.607.607.407.557.55127,000
Oct 29, 20197.717.757.537.617.61116,800
Oct 28, 20197.787.847.717.737.7383,400
Oct 25, 20197.687.837.597.747.7491,400
Oct 24, 20197.787.847.657.697.6968,200
Oct 23, 20197.767.867.607.797.79202,000
Oct 22, 20197.627.797.477.717.71148,100
Oct 21, 20197.607.797.557.657.65134,900
Oct 18, 20197.447.557.437.527.52161,800
Oct 17, 20197.407.507.387.477.47155,100
Oct 16, 20197.367.517.337.357.35141,700
Oct 15, 20197.337.517.207.387.38187,800
Oct 14, 20197.257.387.167.317.31145,300
Oct 11, 20197.107.417.107.237.23341,300
Oct 10, 20197.127.246.957.047.04200,000
Oct 09, 20197.097.117.027.047.04217,800
Oct 08, 20197.167.186.927.027.02131,600
Oct 07, 20197.037.377.037.237.23361,900
Oct 04, 20196.867.166.837.117.11288,700
Oct 03, 20196.766.946.596.866.86192,200
Oct 02, 20196.886.906.636.846.84135,000
Oct 01, 20197.277.486.906.986.98190,300
Sep 30, 20197.227.317.127.217.21196,000
Sep 27, 20197.177.297.127.197.19120,100
Sep 26, 20197.367.387.157.177.17166,400
Sep 25, 20197.357.547.207.417.41184,700
Sep 24, 20197.617.727.387.397.39254,500
Sep 23, 20197.547.807.547.657.65247,400
Sep 20, 20197.847.867.657.657.65387,200
Sep 19, 20197.408.027.317.847.84642,300
Sep 18, 20197.207.317.057.287.28500,400
Sep 17, 20197.097.266.927.197.19242,400
Sep 16, 20197.047.167.007.137.13218,000
Sep 13, 20197.097.357.067.127.12440,700
Sep 12, 20197.007.116.807.007.00270,400
Sep 11, 20196.837.106.677.057.05340,600
Sep 10, 20196.516.836.426.806.80170,300
Sep 09, 20196.136.586.136.526.52198,300
Sep 06, 20196.186.276.096.146.14196,100
Sep 05, 20196.136.316.006.126.12348,700
Sep 04, 20195.906.235.806.046.04489,200
Sep 03, 20196.256.325.725.795.79342,200
Aug 30, 20196.996.996.306.356.35273,700
Aug 29, 20196.427.026.276.926.92773,300
Aug 28, 20195.986.355.926.196.19390,200
Aug 27, 20196.256.256.006.016.01291,700
Aug 26, 20196.246.286.146.216.21166,200
Aug 23, 20196.656.656.106.166.16351,900
Aug 22, 20196.736.826.596.666.66414,900
Aug 21, 20196.956.956.576.706.70382,800
Aug 20, 20197.167.186.936.956.95377,300
Aug 19, 20197.357.356.887.177.17286,600
Aug 16, 20197.277.447.117.267.26296,900
Aug 15, 20197.137.387.047.247.24553,200
Aug 14, 20197.137.246.847.117.11375,700
Aug 13, 20197.207.367.097.267.26279,700
Aug 12, 20197.287.396.947.217.21194,600
Aug 09, 20197.687.857.017.357.35483,800
Aug 08, 20197.838.097.837.997.99160,400
Aug 07, 20197.887.967.737.937.93262,800
Aug 06, 20197.907.997.607.937.93266,000
Aug 05, 20197.507.917.267.887.88705,400
Aug 02, 20197.767.767.517.697.69185,300
Aug 01, 20198.118.207.767.817.81301,000
Jul 31, 20198.158.408.008.128.12178,800
Jul 30, 20198.258.258.028.128.12226,600
Jul 29, 20198.258.338.128.328.32120,600
Jul 26, 20198.128.308.108.248.24128,500
Jul 25, 20198.408.408.068.148.14128,800
Jul 24, 20198.028.438.028.418.41219,300
Jul 23, 20197.748.037.728.008.00172,500
Jul 22, 20197.727.807.667.727.72121,100
Jul 19, 20197.547.737.547.667.66100,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...