NASDAQ:CVGI
$8.49
(
-2.75%
)
Friday, 3rd Feb 2023
Commercial Vehicle Group Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.73 | $9.02 | Friday, 3rd Feb 2023 CVGI stock ended at $8.49. This is 2.75% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 4.86% from a day low at $8.43 to a day high of $8.84. |
| 90 days | $5.59 | $9.02 | |
| 52 weeks | $4.03 | $9.11 |
Historical Commercial Vehicle Group prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $8.62 | $8.84 | $8.43 | $8.49 | 162 781 |
| 2023-02-02 | $8.71 | $9.02 | $8.50 | $8.73 | 358 234 |
| 2023-02-01 | $8.49 | $8.70 | $8.41 | $8.58 | 236 318 |
| 2023-01-31 | $7.56 | $8.42 | $7.56 | $8.38 | 364 794 |
| 2023-01-30 | $7.43 | $7.57 | $7.37 | $7.49 | 196 286 |
| 2023-01-27 | $7.44 | $7.63 | $7.43 | $7.50 | 78 325 |
| 2023-01-26 | $7.32 | $7.44 | $7.09 | $7.44 | 73 830 |
| 2023-01-25 | $7.27 | $7.34 | $7.13 | $7.30 | 127 432 |
| 2023-01-24 | $7.36 | $7.42 | $7.23 | $7.33 | 54 003 |
| 2023-01-23 | $7.23 | $7.46 | $7.23 | $7.37 | 93 577 |
| 2023-01-20 | $7.09 | $7.41 | $7.09 | $7.22 | 76 400 |
| 2023-01-19 | $7.01 | $7.10 | $6.73 | $7.03 | 113 728 |
| 2023-01-18 | $7.29 | $7.44 | $7.11 | $7.14 | 97 600 |
| 2023-01-17 | $7.42 | $7.52 | $7.17 | $7.20 | 39 300 |
| 2023-01-13 | $7.29 | $7.52 | $7.29 | $7.40 | 96 014 |
| 2023-01-12 | $7.45 | $7.50 | $7.30 | $7.38 | 75 100 |
| 2023-01-11 | $7.23 | $7.53 | $7.23 | $7.44 | 146 600 |
| 2023-01-10 | $6.95 | $7.40 | $6.95 | $7.27 | 232 049 |
| 2023-01-09 | $7.13 | $7.19 | $7.00 | $7.10 | 148 620 |
| 2023-01-06 | $7.04 | $7.24 | $7.00 | $7.06 | 148 700 |
| 2023-01-05 | $7.00 | $7.05 | $6.85 | $6.94 | 45 098 |
| 2023-01-04 | $6.84 | $7.17 | $6.84 | $7.09 | 66 827 |
| 2023-01-03 | $6.81 | $7.07 | $6.74 | $6.87 | 61 307 |
| 2022-12-30 | $6.81 | $6.88 | $6.72 | $6.81 | 20 301 |
| 2022-12-29 | $6.85 | $7.07 | $6.85 | $6.87 | 77 265 |
| 2022-12-28 | $6.84 | $6.90 | $6.75 | $6.76 | 61 002 |
| 2022-12-27 | $6.69 | $6.89 | $6.67 | $6.82 | 43 853 |
| 2022-12-23 | $6.54 | $6.70 | $6.35 | $6.63 | 51 617 |
| 2022-12-22 | $6.72 | $6.72 | $6.32 | $6.53 | 60 180 |
| 2022-12-21 | $6.77 | $6.89 | $6.73 | $6.81 | 48 700 |
| 2022-12-20 | $6.48 | $7.00 | $6.46 | $6.66 | 101 044 |
| 2022-12-19 | $6.70 | $6.71 | $6.43 | $6.47 | 56 285 |
| 2022-12-16 | $6.60 | $6.77 | $6.51 | $6.73 | 56 346 |
| 2022-12-15 | $7.06 | $7.06 | $6.61 | $6.73 | 85 378 |
| 2022-12-14 | $6.95 | $7.35 | $6.83 | $7.13 | 71 343 |
| 2022-12-13 | $7.02 | $7.20 | $6.90 | $7.01 | 72 168 |
| 2022-12-12 | $6.81 | $6.92 | $6.66 | $6.88 | 42 165 |
| 2022-12-09 | $7.04 | $7.04 | $6.60 | $6.77 | 93 385 |
| 2022-12-08 | $7.09 | $7.20 | $6.86 | $7.02 | 64 471 |
| 2022-12-07 | $6.77 | $7.10 | $6.44 | $6.97 | 95 617 |
| 2022-12-06 | $6.96 | $6.99 | $6.65 | $6.83 | 51 485 |
| 2022-12-05 | $7.23 | $7.30 | $6.79 | $6.90 | 73 418 |
| 2022-12-02 | $7.04 | $7.42 | $6.85 | $7.32 | 93 297 |
| 2022-12-01 | $7.11 | $7.52 | $7.07 | $7.16 | 149 832 |
| 2022-11-30 | $6.57 | $6.94 | $6.47 | $6.90 | 69 835 |
| 2022-11-29 | $6.41 | $6.63 | $6.37 | $6.54 | 117 993 |
| 2022-11-28 | $6.37 | $6.65 | $6.35 | $6.41 | 64 452 |
| 2022-11-25 | $6.50 | $6.52 | $6.44 | $6.47 | 16 680 |
| 2022-11-23 | $6.64 | $6.68 | $6.45 | $6.56 | 46 116 |
| 2022-11-22 | $6.43 | $6.64 | $6.34 | $6.60 | 91 609 |
About Commercial Vehicle Group
Commercial Vehicle Group, Inc., together with its subsidiaries, designs, manufactures, produces, and sells components and assemblies in North America, Europe, and the Asia-Pacific regions. It operates in four segments: Vehicle Solutions, Warehouse Automation, Electrical Systems, and Aftermarket & Accessories. The company offers electrical wire harness assemblies that function as current carrying devices in providing electrical interconnections fo... CVGI Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
