Commercial Vehicle Group Inc (CVGI) Historical Stock Data

2.40 ↓0.02 (-0.83%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CVGI is down -0.09% a day on average. There have been 12 days where Commercial Vehicle Group Inc closed green and 18 days where CVGI closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-03	2.45	2.40	↓$0.05 (-2.04%)	2.38	2.50	317.82K
2024-12-02	2.41	2.42	↑$0.01 (0.41%)	2.34	2.44	380.61K
2024-11-29	2.35	2.41	↑$0.06 (2.55%)	2.33	2.43	153.37K
2024-11-27	2.40	2.35	↓$0.05 (-2.08%)	2.35	2.48	260.32K
2024-11-26	2.43	2.41	↓$0.02 (-0.82%)	2.40	2.52	289.94K
2024-11-25	2.44	2.49	↑$0.05 (2.05%)	2.44	2.60	354.22K
2024-11-22	2.40	2.42	↑$0.02 (0.83%)	2.40	2.51	206.46K
2024-11-21	2.40	2.41	↑$0.01 (0.42%)	2.35	2.43	304.84K
2024-11-20	2.40	2.39	↓$0.01 (-0.42%)	2.37	2.45	265.01K
2024-11-19	2.41	2.38	↓$0.03 (-1.24%)	2.32	2.45	168.47K
2024-11-18	2.45	2.42	↓$0.03 (-1.22%)	2.38	2.51	246.57K
2024-11-15	2.61	2.48	↓$0.13 (-4.98%)	2.40	2.61	333.23K
2024-11-14	2.62	2.57	↓$0.05 (-1.91%)	2.57	2.71	219.94K
2024-11-13	2.49	2.58	↑$0.09 (3.61%)	2.49	2.59	342.78K
2024-11-12	2.70	2.49	↓$0.21 (-7.78%)	2.49	2.75	307.70K
2024-11-11	2.52	2.71	↑$0.19 (7.54%)	2.50	2.72	282.21K
2024-11-08	2.57	2.53	↓$0.04 (-1.75%)	2.46	2.64	285.87K
2024-11-07	2.72	2.56	↓$0.16 (-5.88%)	2.55	2.75	363.75K
2024-11-06	2.29	2.74	↑$0.45 (19.65%)	2.29	2.77	727.08K
2024-11-05	2.60	2.40	↓$0.20 (-7.69%)	2.11	2.63	1.16M
2024-11-04	3.03	3.08	↑$0.05 (1.65%)	3.03	3.25	289.52K
2024-11-01	2.95	3.01	↑$0.06 (2.03%)	2.94	3.06	123.87K
2024-10-31	3.00	2.91	↓$0.09 (-3.00%)	2.90	3.03	189.45K
2024-10-30	3.08	3.01	↓$0.07 (-2.27%)	2.99	3.12	220.01K
2024-10-29	3.19	3.08	↓$0.11 (-3.45%)	3.06	3.19	96.22K
2024-10-28	2.98	3.19	↑$0.21 (7.05%)	2.98	3.20	128.53K
2024-10-25	2.99	2.94	↓$0.05 (-1.67%)	2.92	3.05	229.38K
2024-10-24	3.05	3.00	↓$0.05 (-1.64%)	2.97	3.05	104.31K
2024-10-23	3.05	3.03	↓$0.02 (-0.66%)	2.97	3.08	119.86K
2024-10-22	3.03	3.03	↑$0.00 (0.00%)	2.96	3.05	188.32K