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)

1.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 1.640 1.650 1.560 1.560 158,703 -0.14(-8.24%)
Jan 16, 2026 1.770 1.810 1.700 1.700 53,905 -0.05(-2.86%)
Jan 15, 2026 1.780 1.800 1.740 1.750 58,371 -0.01(-0.57%)
Jan 14, 2026 1.760 1.790 1.719 1.760 43,395 +0.00(+0.00%)
Jan 13, 2026 1.850 1.890 1.750 1.760 49,816 -0.09(-4.86%)
Jan 12, 2026 1.710 1.900 1.703 1.850 268,332 +0.15(+8.82%)
Jan 09, 2026 1.690 1.740 1.640 1.700 148,278 +0.02(+1.19%)
Jan 08, 2026 1.630 1.691 1.630 1.680 76,468 +0.07(+4.35%)
Jan 07, 2026 1.620 1.686 1.595 1.610 63,127 -0.01(-0.62%)
Jan 06, 2026 1.680 1.680 1.595 1.620 143,980 -0.05(-2.99%)
Jan 05, 2026 1.510 1.700 1.510 1.670 297,049 +0.16(+10.60%)
Jan 02, 2026 1.430 1.520 1.430 1.510 29,495 +0.07(+4.86%)
Dec 31, 2025 1.460 1.490 1.430 1.440 124,195 -0.04(-2.70%)
Dec 30, 2025 1.420 1.520 1.420 1.480 100,961 +0.05(+3.50%)
Dec 29, 2025 1.480 1.500 1.410 1.430 161,492 -0.07(-4.67%)
Dec 26, 2025 1.490 1.540 1.470 1.500 79,887 +0.02(+1.35%)
Dec 24, 2025 1.480 1.505 1.450 1.480 28,947 +0.00(+0.00%)
Dec 23, 2025 1.510 1.530 1.470 1.480 97,190 -0.02(-1.33%)
Dec 22, 2025 1.520 1.570 1.470 1.500 124,934 -0.03(-1.96%)
Dec 19, 2025 1.510 1.590 1.470 1.530 49,976 +0.00(+0.00%)
Dec 18, 2025 1.490 1.580 1.480 1.530 68,569 +0.04(+2.68%)
Dec 17, 2025 1.500 1.565 1.450 1.490 283,433 -0.05(-3.25%)
Dec 16, 2025 1.570 1.650 1.480 1.540 316,977 -0.03(-1.91%)
Dec 15, 2025 1.590 1.610 1.540 1.570 100,913 -0.02(-1.26%)
Dec 12, 2025 1.610 1.610 1.520 1.590 83,570 -0.04(-2.45%)
Dec 11, 2025 1.630 1.650 1.530 1.630 55,974 -0.02(-1.21%)
Dec 10, 2025 1.610 1.670 1.610 1.650 51,045 +0.01(+0.61%)
Dec 09, 2025 1.620 1.650 1.567 1.640 28,642 +0.02(+1.23%)
Dec 08, 2025 1.660 1.660 1.600 1.620 71,322 -0.04(-2.41%)
Dec 05, 2025 1.640 1.680 1.595 1.660 60,227 +0.03(+1.84%)
Dec 04, 2025 1.740 1.740 1.605 1.630 122,853 -0.09(-5.23%)
Dec 03, 2025 1.720 1.750 1.710 1.720 96,286 +0.00(+0.00%)
Dec 02, 2025 1.720 1.740 1.700 1.720 111,815 -0.01(-0.58%)
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%)
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.