Commercial Vehicle Group Stock Price (Quote) NASDAQ:CVGI
$5.84 ( -4.26% ) Thursday, 30th Jun 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $5.31 | $7.30 | Thursday, 30th Jun 2022 CVGI stock ended at $5.84. This is 4.26% less than the trading day before Wednesday, 29th Jun 2022. During the day the stock fluctuated 4.70% from a day low at $5.75 to a day high of $6.02. |
90 days | $5.31 | $8.65 | |
52 weeks | $5.31 | $10.84 |
Historical Commercial Vehicle Group prices
Date | Open | High | Low | Close | Volume |
2022-06-30 | $5.94 | $6.02 | $5.75 | $5.84 | 383 826 |
2022-06-29 | $5.67 | $6.20 | $5.67 | $6.10 | 403 179 |
2022-06-28 | $5.82 | $5.99 | $5.61 | $5.63 | 181 615 |
2022-06-27 | $5.54 | $5.85 | $5.49 | $5.77 | 229 014 |
2022-06-24 | $5.45 | $5.76 | $5.37 | $5.49 | 3 814 400 |
2022-06-23 | $5.70 | $5.90 | $5.42 | $5.44 | 362 510 |
2022-06-22 | $5.51 | $5.74 | $5.45 | $5.64 | 218 108 |
2022-06-21 | $5.55 | $5.88 | $5.54 | $5.61 | 317 640 |
2022-06-17 | $5.59 | $5.70 | $5.31 | $5.50 | 291 005 |
2022-06-16 | $5.90 | $5.90 | $5.51 | $5.59 | 266 142 |
2022-06-15 | $6.32 | $6.32 | $5.99 | $6.01 | 196 032 |
2022-06-14 | $6.57 | $6.76 | $6.13 | $6.21 | 140 043 |
2022-06-13 | $6.60 | $6.65 | $6.46 | $6.57 | 282 486 |
2022-06-10 | $6.97 | $7.04 | $6.70 | $6.75 | 157 038 |
2022-06-09 | $7.13 | $7.30 | $7.04 | $7.13 | 232 008 |
2022-06-08 | $7.07 | $7.23 | $6.98 | $7.18 | 175 707 |
2022-06-07 | $6.81 | $7.09 | $6.79 | $7.07 | 212 052 |
2022-06-06 | $6.97 | $7.05 | $6.72 | $6.91 | 408 339 |
2022-06-03 | $6.95 | $7.09 | $6.89 | $6.98 | 129 921 |
2022-06-02 | $6.66 | $7.06 | $6.63 | $7.05 | 133 893 |
2022-06-01 | $6.78 | $6.82 | $6.60 | $6.69 | 186 386 |
2022-05-31 | $6.71 | $6.83 | $6.62 | $6.75 | 104 574 |
2022-05-27 | $6.61 | $6.74 | $6.61 | $6.72 | 69 230 |
2022-05-26 | $6.33 | $6.62 | $6.33 | $6.54 | 83 268 |
2022-05-25 | $6.11 | $6.37 | $6.03 | $6.30 | 84 477 |
2022-05-24 | $6.10 | $6.20 | $6.00 | $6.13 | 137 467 |
2022-05-23 | $6.20 | $6.36 | $6.16 | $6.19 | 146 693 |
2022-05-20 | $6.50 | $6.50 | $6.07 | $6.21 | 163 453 |
2022-05-19 | $6.43 | $6.54 | $6.40 | $6.41 | 115 998 |
2022-05-18 | $6.88 | $6.94 | $6.47 | $6.50 | 174 277 |
2022-05-17 | $6.62 | $6.95 | $6.62 | $6.91 | 266 549 |
2022-05-16 | $6.56 | $6.68 | $6.34 | $6.45 | 218 334 |
2022-05-13 | $6.47 | $6.78 | $6.47 | $6.61 | 180 769 |
2022-05-12 | $6.46 | $6.68 | $6.21 | $6.42 | 323 615 |
2022-05-11 | $6.99 | $7.19 | $6.58 | $6.59 | 188 895 |
2022-05-10 | $7.03 | $7.05 | $6.80 | $6.95 | 214 235 |
2022-05-09 | $7.06 | $7.23 | $6.93 | $6.96 | 231 523 |
2022-05-06 | $7.26 | $7.36 | $6.99 | $7.18 | 213 096 |
2022-05-05 | $7.39 | $7.55 | $6.95 | $7.32 | 307 374 |
2022-05-04 | $7.27 | $7.64 | $7.11 | $7.52 | 202 538 |
2022-05-03 | $7.21 | $7.27 | $7.01 | $7.21 | 152 389 |
2022-05-02 | $7.15 | $7.25 | $6.98 | $7.20 | 241 930 |
2022-04-29 | $6.75 | $7.38 | $6.70 | $7.18 | 468 525 |
2022-04-28 | $6.85 | $6.91 | $6.64 | $6.74 | 169 038 |
2022-04-27 | $6.82 | $6.90 | $6.75 | $6.76 | 162 447 |
2022-04-26 | $7.03 | $7.07 | $6.76 | $6.82 | 172 069 |
2022-04-25 | $7.36 | $7.49 | $7.02 | $7.07 | 149 475 |
2022-04-22 | $7.25 | $7.45 | $7.19 | $7.37 | 166 071 |
2022-04-21 | $7.64 | $7.66 | $7.22 | $7.26 | 156 000 |
2022-04-20 | $7.62 | $7.84 | $7.47 | $7.53 | 124 300 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.