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)

1.680 -0.010 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 1.650 1.710 1.620 1.680 137,195 -0.01(-0.59%)
Jul 31, 2025 1.750 1.760 1.670 1.690 78,317 -0.05(-2.87%)
Jul 30, 2025 1.820 1.829 1.720 1.740 127,345 -0.08(-4.40%)
Jul 29, 2025 1.920 1.920 1.760 1.820 179,674 -0.12(-6.19%)
Jul 28, 2025 2.000 2.009 1.925 1.940 167,160 -0.03(-1.52%)
Jul 25, 2025 1.910 1.980 1.880 1.970 105,282 +0.09(+4.79%)
Jul 24, 2025 1.990 1.990 1.850 1.880 141,353 -0.09(-4.57%)
Jul 23, 2025 1.880 2.000 1.880 1.970 193,912 +0.09(+5.07%)
Jul 22, 2025 1.740 1.880 1.710 1.875 161,962 +0.15(+8.38%)
Jul 21, 2025 1.780 1.790 1.710 1.730 112,013 -0.04(-2.26%)
Jul 18, 2025 1.870 1.870 1.760 1.770 114,711 -0.08(-4.32%)
Jul 17, 2025 1.880 1.940 1.850 1.850 64,233 -0.03(-1.60%)
Jul 16, 2025 1.890 1.895 1.717 1.880 218,557 +0.06(+3.30%)
Jul 15, 2025 1.990 1.990 1.800 1.820 149,367 -0.14(-7.14%)
Jul 14, 2025 1.870 1.960 1.801 1.960 183,607 +0.08(+4.26%)
Jul 11, 2025 1.910 1.930 1.820 1.880 95,909 -0.08(-4.08%)
Jul 10, 2025 1.890 1.960 1.811 1.960 437,421 +0.06(+3.16%)
Jul 09, 2025 2.030 2.030 1.865 1.900 333,117 -0.11(-5.47%)
Jul 08, 2025 2.100 2.100 2.000 2.010 335,227 -0.07(-3.37%)
Jul 07, 2025 2.040 2.100 1.860 2.080 420,653 +0.10(+5.05%)
Jul 03, 2025 2.000 2.040 1.800 1.980 381,524 -0.02(-1.00%)
Jul 02, 2025 1.840 1.980 1.802 2.000 391,790 +0.16(+8.70%)
Jul 01, 2025 1.630 1.910 1.580 1.840 499,027 +0.18(+10.84%)
Jun 30, 2025 1.510 1.700 1.470 1.660 639,389 +0.17(+11.41%)
Jun 27, 2025 1.440 1.580 1.400 1.490 4,720,354 +0.08(+5.67%)
Jun 26, 2025 1.410 1.450 1.370 1.410 517,876 +0.02(+1.44%)
Jun 25, 2025 1.350 1.400 1.320 1.390 625,189 +0.04(+2.96%)
Jun 24, 2025 1.300 1.365 1.260 1.350 342,168 +0.07(+5.47%)
Jun 23, 2025 1.270 1.357 1.250 1.280 337,858 +0.01(+0.79%)
Jun 20, 2025 1.350 1.370 1.270 1.270 250,775 -0.06(-4.51%)
Jun 18, 2025 1.330 1.410 1.310 1.330 290,074 +0.00(+0.00%)
Jun 17, 2025 1.320 1.380 1.310 1.330 245,267 -0.03(-2.21%)
Jun 16, 2025 1.340 1.404 1.330 1.360 151,653 +0.04(+3.03%)
Jun 13, 2025 1.400 1.420 1.310 1.320 296,496 -0.11(-7.69%)
Jun 12, 2025 1.450 1.475 1.420 1.430 283,246 -0.04(-2.72%)
Jun 11, 2025 1.520 1.560 1.450 1.470 298,794 -0.05(-3.29%)
Jun 10, 2025 1.480 1.595 1.440 1.520 532,699 +0.03(+2.01%)
Jun 09, 2025 1.410 1.520 1.410 1.490 331,931 +0.08(+5.67%)
Jun 06, 2025 1.410 1.445 1.373 1.410 207,422 +0.04(+2.92%)
Jun 05, 2025 1.410 1.450 1.360 1.370 216,595 -0.03(-2.14%)
Jun 04, 2025 1.460 1.460 1.395 1.400 175,772 -0.07(-4.76%)
Jun 03, 2025 1.380 1.480 1.350 1.470 424,865 +0.08(+5.76%)
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 following
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.