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 G (NQ: CVGI )

3.260 +0.250 (+8.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 3.040 3.270 3.040 3.260 169,671 +0.25(+8.31%)
Oct 10, 2024 3.010 3.060 2.960 3.010 234,661 -0.03(-0.99%)
Oct 09, 2024 3.000 3.095 2.990 3.040 192,577 +0.02(+0.66%)
Oct 08, 2024 3.080 3.120 2.920 3.020 307,223 -0.10(-3.21%)
Oct 07, 2024 3.130 3.140 3.040 3.120 166,823 -0.05(-1.58%)
Oct 04, 2024 3.150 3.185 3.100 3.170 77,025 +0.05(+1.60%)
Oct 03, 2024 3.130 3.170 3.070 3.120 85,225 -0.05(-1.58%)
Oct 02, 2024 3.020 3.180 3.020 3.170 120,407 +0.10(+3.26%)
Oct 01, 2024 3.150 3.296 3.070 3.070 232,016 -0.18(-5.54%)
Sep 30, 2024 3.400 3.420 3.195 3.250 180,993 -0.17(-4.97%)
Sep 27, 2024 3.520 3.570 3.380 3.420 174,696 +0.02(+0.59%)
Sep 26, 2024 3.380 3.520 3.350 3.400 126,591 +0.03(+0.89%)
Sep 25, 2024 3.510 3.510 3.325 3.370 95,685 -0.12(-3.44%)
Sep 24, 2024 3.400 3.520 3.360 3.490 97,390 +0.14(+4.18%)
Sep 23, 2024 3.390 3.410 3.310 3.350 88,537 +0.00(+0.00%)
Sep 20, 2024 3.460 3.490 3.340 3.350 277,029 -0.12(-3.46%)
Sep 19, 2024 3.410 3.520 3.345 3.470 120,802 +0.19(+5.79%)
Sep 18, 2024 3.200 3.360 3.200 3.280 321,609 +0.08(+2.50%)
Sep 17, 2024 3.320 3.350 3.180 3.200 176,887 -0.08(-2.44%)
Sep 16, 2024 3.260 3.352 3.180 3.280 302,626 -0.03(-0.91%)
Sep 13, 2024 3.370 3.470 3.250 3.310 118,680 +0.01(+0.30%)
Sep 12, 2024 3.320 3.350 3.250 3.300 91,248 +0.02(+0.61%)
Sep 11, 2024 3.220 3.300 3.210 3.280 100,617 +0.03(+0.92%)
Sep 10, 2024 3.060 3.270 3.040 3.250 160,363 +0.18(+5.86%)
Sep 09, 2024 3.170 3.220 3.060 3.070 175,142 -0.12(-3.76%)
Sep 06, 2024 3.310 3.350 3.165 3.190 266,455 -0.14(-4.20%)
Sep 05, 2024 3.310 3.340 3.270 3.330 75,555 +0.03(+0.91%)
Sep 04, 2024 3.400 3.410 3.225 3.300 112,283 -0.11(-3.23%)
Sep 03, 2024 3.630 3.630 3.410 3.410 105,394 -0.22(-6.06%)
Aug 30, 2024 3.580 3.645 3.400 3.630 162,642 +0.07(+1.97%)
Aug 29, 2024 3.600 3.650 3.534 3.560 80,975 +0.00(+0.00%)
Aug 28, 2024 3.620 3.620 3.550 3.560 148,983 -0.05(-1.39%)
Aug 27, 2024 3.690 3.690 3.550 3.610 127,990 -0.12(-3.22%)
Aug 26, 2024 3.700 3.760 3.630 3.730 178,507 +0.04(+1.08%)
Aug 23, 2024 3.640 3.810 3.570 3.690 141,331 +0.09(+2.50%)
Aug 22, 2024 3.710 3.760 3.520 3.600 114,629 -0.09(-2.44%)
Aug 21, 2024 3.560 3.710 3.526 3.690 136,275 +0.17(+4.83%)
Aug 20, 2024 3.650 3.650 3.500 3.520 208,994 -0.13(-3.56%)
Aug 19, 2024 3.630 3.690 3.450 3.650 270,081 +0.03(+0.83%)
Aug 16, 2024 3.510 3.710 3.510 3.620 204,476 +0.08(+2.26%)
Aug 15, 2024 3.250 3.570 3.240 3.540 274,133 +0.35(+10.97%)
Aug 14, 2024 3.170 3.219 3.120 3.190 201,343 +0.02(+0.63%)
Aug 13, 2024 3.160 3.230 3.030 3.170 314,698 -0.03(-0.94%)
Aug 12, 2024 3.430 3.430 3.150 3.200 233,927 -0.24(-6.98%)
Aug 09, 2024 3.370 3.500 3.310 3.440 232,192 +0.06(+1.78%)
Aug 08, 2024 3.450 3.590 3.220 3.380 344,796 -0.11(-3.15%)
Aug 07, 2024 3.980 4.100 3.350 3.490 434,536 -0.49(-12.31%)
Aug 06, 2024 4.670 4.790 3.760 3.980 308,403 -0.75(-15.86%)
Aug 05, 2024 4.700 4.820 4.510 4.730 203,343 -0.10(-2.07%)
Aug 02, 2024 4.950 5.010 4.710 4.830 127,867 -0.27(-5.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

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.