ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Commercial Vehicle Group, Inc. - Common Stock (NQ:CVGI)

1.730 -0.040 (-2.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2025 1.750 1.770 1.710 1.730 72,329 -0.04(-2.26%)
Nov 28, 2025 1.720 1.800 1.683 1.770 55,883 +0.05(+2.91%)
Nov 26, 2025 1.680 1.750 1.600 1.720 122,179 +0.04(+2.38%)
Nov 25, 2025 1.610 1.700 1.600 1.680 187,327 +0.05(+3.07%)
Nov 24, 2025 1.610 1.630 1.560 1.630 66,382 +0.02(+1.24%)
Nov 21, 2025 1.550 1.640 1.550 1.610 34,393 +0.06(+3.87%)
Nov 20, 2025 1.570 1.611 1.480 1.550 62,848 -0.03(-1.90%)
Nov 19, 2025 1.660 1.660 1.521 1.580 120,172 -0.08(-5.11%)
Nov 18, 2025 1.520 1.680 1.495 1.665 196,934 +0.16(+10.63%)
Nov 17, 2025 1.520 1.570 1.430 1.505 95,693 -0.03(-1.63%)
Nov 14, 2025 1.550 1.580 1.360 1.530 156,950 -0.03(-1.92%)
Nov 13, 2025 1.510 1.570 1.471 1.560 91,498 +0.06(+4.00%)
Nov 12, 2025 1.500 1.580 1.450 1.500 129,586 +0.00(+0.00%)
Nov 11, 2025 1.430 1.540 1.330 1.500 225,061 +0.00(+0.00%)
Nov 10, 2025 1.360 1.535 1.338 1.500 141,106 +0.16(+11.94%)
Nov 07, 2025 1.390 1.400 1.290 1.340 318,137 -0.03(-2.19%)
Nov 06, 2025 1.430 1.535 1.370 1.370 210,716 -0.11(-7.43%)
Nov 05, 2025 1.540 1.600 1.460 1.480 148,324 -0.04(-2.63%)
Nov 04, 2025 1.540 1.660 1.510 1.520 213,743 -0.07(-4.40%)
Nov 03, 2025 1.540 1.680 1.500 1.590 260,993 +0.07(+4.61%)
Oct 31, 2025 1.510 1.595 1.510 1.520 119,683 +0.01(+0.66%)
Oct 30, 2025 1.570 1.630 1.510 1.510 168,932 -0.07(-4.43%)
Oct 29, 2025 1.670 1.750 1.580 1.580 278,241 -0.07(-4.24%)
Oct 28, 2025 1.650 1.790 1.650 1.650 123,883 +0.00(+0.00%)
Oct 27, 2025 1.690 1.750 1.620 1.650 96,971 -0.05(-2.65%)
Oct 24, 2025 1.690 1.750 1.550 1.695 83,998 +0.06(+3.35%)
Oct 23, 2025 1.550 1.660 1.550 1.640 65,335 +0.08(+5.47%)
Oct 22, 2025 1.570 1.570 1.510 1.555 59,039 -0.02(-1.27%)
Oct 21, 2025 1.540 1.580 1.530 1.575 77,110 +0.00(+0.32%)
Oct 20, 2025 1.581 1.630 1.530 1.570 141,796 -0.01(-0.63%)
Oct 17, 2025 1.580 1.650 1.520 1.580 232,662 -0.01(-0.63%)
Oct 16, 2025 1.580 1.600 1.530 1.590 95,492 +0.02(+1.27%)
Oct 15, 2025 1.600 1.640 1.560 1.570 119,660 -0.01(-0.63%)
Oct 14, 2025 1.590 1.640 1.575 1.580 43,136 +0.00(+0.00%)
Oct 13, 2025 1.610 1.640 1.560 1.580 86,571 -0.02(-1.25%)
Oct 10, 2025 1.680 1.684 1.580 1.600 103,798 -0.07(-4.19%)
Oct 09, 2025 1.720 1.750 1.670 1.670 99,120 -0.05(-2.91%)
Oct 08, 2025 1.740 1.750 1.710 1.720 59,380 +0.00(+0.00%)
Oct 07, 2025 1.750 1.859 1.690 1.720 70,747 -0.01(-0.58%)
Oct 06, 2025 1.820 1.900 1.730 1.730 84,995 -0.09(-4.95%)
Oct 03, 2025 1.760 1.850 1.720 1.820 73,991 +0.06(+3.41%)
Oct 02, 2025 1.810 1.810 1.710 1.760 69,901 +0.01(+0.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.