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)

1.525 -0.045 (-2.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 06, 2026 1.540 1.540 1.460 1.525 131,806 -0.05(-2.87%)
Mar 05, 2026 1.730 1.730 1.440 1.570 370,824 -0.18(-10.29%)
Mar 04, 2026 1.690 1.750 1.660 1.750 94,956 +0.10(+6.06%)
Mar 03, 2026 1.730 1.750 1.640 1.650 78,440 -0.15(-8.33%)
Mar 02, 2026 1.650 1.820 1.650 1.800 146,980 +0.09(+5.26%)
Feb 27, 2026 1.720 1.720 1.660 1.710 60,913 -0.02(-1.16%)
Feb 26, 2026 1.670 1.745 1.660 1.730 45,494 +0.06(+3.59%)
Feb 25, 2026 1.700 1.705 1.670 1.670 47,810 -0.02(-1.18%)
Feb 24, 2026 1.700 1.720 1.625 1.690 125,617 +0.01(+0.60%)
Feb 23, 2026 1.720 1.720 1.630 1.680 148,405 -0.05(-2.89%)
Feb 20, 2026 1.750 1.760 1.690 1.730 113,347 -0.01(-0.57%)
Feb 19, 2026 1.700 1.775 1.660 1.740 179,026 +0.04(+2.35%)
Feb 18, 2026 1.700 1.770 1.695 1.700 73,138 -0.01(-0.58%)
Feb 17, 2026 1.650 1.780 1.640 1.710 138,587 +0.04(+2.40%)
Feb 13, 2026 1.600 1.715 1.574 1.670 87,713 +0.07(+4.37%)
Feb 12, 2026 1.690 1.760 1.565 1.600 154,341 -0.09(-5.33%)
Feb 11, 2026 1.750 1.750 1.680 1.690 45,808 -0.03(-1.74%)
Feb 10, 2026 1.750 1.810 1.720 1.720 167,549 -0.03(-1.71%)
Feb 09, 2026 1.640 1.780 1.640 1.750 255,335 +0.12(+7.36%)
Feb 06, 2026 1.500 1.655 1.500 1.630 154,164 +0.15(+10.14%)
Feb 05, 2026 1.600 1.610 1.470 1.480 202,045 -0.13(-8.07%)
Feb 04, 2026 1.510 1.621 1.480 1.610 255,903 +0.15(+10.27%)
Feb 03, 2026 1.520 1.570 1.450 1.460 157,380 -0.06(-3.95%)
Feb 02, 2026 1.490 1.580 1.458 1.520 193,126 +0.02(+1.33%)
Jan 30, 2026 1.630 1.630 1.500 1.500 136,042 -0.12(-7.41%)
Jan 29, 2026 1.590 1.630 1.561 1.620 41,999 +0.03(+1.89%)
Jan 28, 2026 1.590 1.650 1.570 1.590 146,441 -0.01(-0.63%)
Jan 27, 2026 1.624 1.630 1.551 1.600 69,715 -0.02(-1.23%)
Jan 26, 2026 1.620 1.640 1.580 1.620 64,591 +0.00(+0.00%)
Jan 23, 2026 1.640 1.684 1.595 1.620 54,006 -0.01(-0.61%)
Jan 22, 2026 1.660 1.700 1.630 1.630 47,554 +0.01(+0.62%)
Jan 21, 2026 1.580 1.670 1.580 1.620 69,057 +0.06(+3.85%)
Jan 20, 2026 1.640 1.650 1.610 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%)
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.