Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 5.32 | 0.07 | 1.33% | 5.00 | 5.33 | 5.00 | 117,097 |
| Jul 22 2024 | 5.25 | 0.10 | 1.94% | 5.19 | 5.27 | 5.02 | 87,202 |
| Jul 19 2024 | 5.15 | -0.18 | -3.38% | 5.295 | 5.33 | 5.11 | 86,075 |
| Jul 18 2024 | 5.33 | -0.18 | -3.27% | 5.49 | 5.692 | 5.32 | 124,824 |
| Jul 17 2024 | 5.51 | 0.02 | 0.36% | 5.50 | 5.58 | 5.37 | 107,507 |
| Jul 16 2024 | 5.49 | 0.43 | 8.50% | 5.16 | 5.52 | 5.16 | 137,767 |
| Jul 15 2024 | 5.06 | 0.19 | 3.90% | 4.94 | 5.19 | 4.89 | 154,921 |
| Jul 12 2024 | 4.87 | -0.08 | -1.62% | 5.01 | 5.10 | 4.835 | 161,753 |
| Jul 11 2024 | 4.95 | 0.24 | 5.10% | 4.87 | 5.07 | 4.87 | 171,937 |
| Jul 10 2024 | 4.71 | 0.08 | 1.73% | 4.66 | 4.78 | 4.64 | 104,136 |
| Jul 09 2024 | 4.63 | -0.10 | -2.11% | 4.74 | 4.75 | 4.59 | 79,465 |
| Jul 08 2024 | 4.73 | 0.18 | 3.96% | 4.61 | 4.73 | 4.58 | 89,926 |
| Jul 05 2024 | 4.55 | -0.30 | -6.19% | 4.83 | 4.83 | 4.46 | 207,667 |
| Jul 03 2024 | 4.85 | 0.03 | 0.62% | 4.84 | 4.98 | 4.83 | 47,575 |
| Jul 02 2024 | 4.82 | -0.14 | -2.82% | 4.99 | 4.99 | 4.75 | 163,402 |
| Jul 01 2024 | 4.96 | 0.06 | 1.22% | 4.98 | 5.14 | 4.90 | 244,052 |
| Jun 28 2024 | 4.90 | -0.09 | -1.80% | 5.05 | 5.05 | 4.88 | 384,171 |
| Jun 27 2024 | 4.99 | -0.05 | -0.99% | 5.04 | 5.07 | 4.989 | 95,060 |
| Jun 26 2024 | 5.04 | 0.14 | 2.86% | 4.89 | 5.06 | 4.8601 | 125,285 |
| Jun 25 2024 | 4.90 | -0.04 | -0.81% | 4.95 | 4.95 | 4.85 | 89,809 |
| Jun 24 2024 | 4.94 | 0.01 | 0.20% | 4.90 | 5.02 | 4.90 | 121,118 |
| Jun 21 2024 | 4.93 | -0.26 | -5.01% | 5.20 | 5.242 | 4.92 | 169,586 |
| Jun 20 2024 | 5.19 | 0.03 | 0.58% | 5.18 | 5.28 | 5.13 | 86,246 |
| Jun 18 2024 | 5.16 | -0.05 | -0.96% | 5.14 | 5.36 | 5.14 | 106,641 |
| Jun 17 2024 | 5.21 | 0.09 | 1.76% | 5.08 | 5.23 | 5.08 | 90,459 |
| Jun 14 2024 | 5.12 | -0.16 | -3.03% | 5.28 | 5.295 | 5.07 | 123,458 |
| Jun 13 2024 | 5.28 | -0.27 | -4.86% | 5.55 | 5.55 | 5.28 | 92,964 |
| Jun 12 2024 | 5.55 | 0.20 | 3.74% | 5.48 | 5.63 | 5.44 | 195,677 |
| Jun 11 2024 | 5.35 | -0.07 | -1.29% | 5.42 | 5.42 | 5.325 | 97,583 |
| Jun 10 2024 | 5.42 | 0.06 | 1.12% | 5.37 | 5.45 | 5.29 | 86,189 |
| Jun 07 2024 | 5.36 | -0.08 | -1.47% | 5.38 | 5.45 | 5.34 | 94,580 |
| Jun 06 2024 | 5.44 | 0.01 | 0.18% | 5.39 | 5.47 | 5.36 | 110,907 |
| Jun 05 2024 | 5.43 | 0.14 | 2.65% | 5.33 | 5.46 | 5.27 | 113,336 |
| Jun 04 2024 | 5.29 | -0.03 | -0.56% | 5.31 | 5.31 | 5.21 | 98,054 |
| Jun 03 2024 | 5.32 | -0.09 | -1.66% | 5.41 | 5.49 | 5.30 | 194,024 |
| May 31 2024 | 5.41 | 0.21 | 4.04% | 5.22 | 5.48 | 5.22 | 121,266 |
| May 30 2024 | 5.20 | 0.30 | 6.12% | 4.94 | 5.22 | 4.91 | 163,314 |
| May 29 2024 | 4.90 | -0.15 | -2.97% | 5.00 | 5.05 | 4.89 | 127,236 |
| May 28 2024 | 5.05 | -0.01 | -0.20% | 5.09 | 5.22 | 5.03 | 196,174 |
| May 24 2024 | 5.06 | -0.09 | -1.75% | 5.14 | 5.26 | 4.89 | 157,279 |
| May 23 2024 | 5.15 | 0.01 | 0.19% | 5.10 | 5.15 | 4.97 | 318,864 |
| May 22 2024 | 5.14 | -0.03 | -0.58% | 5.17 | 5.23 | 4.93 | 316,012 |
| May 21 2024 | 5.17 | -0.15 | -2.73% | 5.32 | 5.335 | 5.135 | 159,099 |
| May 20 2024 | 5.315 | 0.04 | 0.66% | 5.24 | 5.40 | 5.145 | 136,292 |
| May 17 2024 | 5.28 | -0.08 | -1.49% | 5.40 | 5.47 | 5.27 | 70,877 |
| May 16 2024 | 5.36 | 0.07 | 1.32% | 5.31 | 5.3929 | 5.23 | 81,903 |
| May 15 2024 | 5.29 | -0.01 | -0.19% | 5.38 | 5.381 | 5.202 | 111,233 |
| May 14 2024 | 5.30 | -0.20 | -3.64% | 5.53 | 5.5683 | 5.29 | 157,551 |
| May 13 2024 | 5.50 | -0.13 | -2.31% | 5.67 | 5.68 | 5.49 | 98,745 |
| May 10 2024 | 5.63 | -0.18 | -3.10% | 5.81 | 5.82 | 5.62 | 67,441 |
| May 09 2024 | 5.81 | 0.21 | 3.75% | 5.59 | 5.88 | 5.59 | 131,825 |
| May 08 2024 | 5.60 | 0.00 | 0.00% | 5.50 | 5.66 | 5.47 | 154,594 |
| May 07 2024 | 5.60 | -0.42 | -6.98% | 5.76 | 5.92 | 4.89 | 310,010 |
| May 06 2024 | 6.02 | 0.04 | 0.67% | 5.98 | 6.03 | 5.96 | 167,651 |
| May 03 2024 | 5.98 | 0.04 | 0.67% | 6.04 | 6.20 | 5.91 | 82,696 |
| May 02 2024 | 5.94 | 0.07 | 1.19% | 6.09 | 6.10 | 5.86 | 122,830 |
| May 01 2024 | 5.87 | -0.14 | -2.33% | 6.04 | 6.08 | 5.85 | 104,794 |
| Apr 30 2024 | 6.01 | -0.13 | -2.12% | 6.09 | 6.14 | 5.94 | 87,883 |
| Apr 29 2024 | 6.14 | -0.04 | -0.65% | 6.22 | 6.31 | 6.10 | 81,801 |
| Apr 26 2024 | 6.18 | 0.03 | 0.49% | 6.19 | 6.27 | 6.16 | 39,469 |
| Apr 25 2024 | 6.15 | 0.00 | 0.00% | 6.07 | 6.19 | 6.04 | 79,595 |
