U.S. markets closed

Commercial Vehicle Group, Inc. (CVGI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
5.98+0.04 (+0.67%)
Al cierre: 04:00PM EDT
5.98 0.00 (0.00%)
Fuera de horario: 04:01PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 20246.046.205.915.985.9879,733
02 may 20246.096.105.865.945.94122,800
01 may 20246.046.085.845.875.87104,800
30 abr 20246.096.105.946.016.0187,900
29 abr 20246.226.316.106.146.1481,800
26 abr 20246.196.276.166.186.1839,500
25 abr 20246.106.196.046.156.1580,400
24 abr 20246.286.366.076.156.15112,000
23 abr 20246.356.436.256.266.2670,800
22 abr 20246.356.446.296.356.35117,400
19 abr 20246.166.336.166.336.3390,800
18 abr 20246.286.346.186.206.2091,700
17 abr 20246.366.426.256.256.2550,800
16 abr 20246.336.426.226.346.3487,400
15 abr 20246.306.426.256.346.3473,600
12 abr 20246.336.436.256.296.2977,300
11 abr 20246.146.406.146.326.3276,100
10 abr 20246.336.456.076.156.15206,300
09 abr 20246.416.556.406.506.5073,600
08 abr 20246.376.486.376.406.4070,400
05 abr 20246.366.406.296.356.3573,700
04 abr 20246.496.646.346.366.3696,500
03 abr 20246.446.546.436.456.45125,900
02 abr 20246.496.506.366.446.4489,400
01 abr 20246.486.606.456.516.51103,400
28 mar 20246.436.496.386.436.4387,900
27 mar 20246.346.436.276.426.4248,500
26 mar 20246.376.396.286.286.2893,300
25 mar 20246.366.476.246.326.32104,800
22 mar 20246.356.476.296.326.32100,200
21 mar 20246.276.406.276.336.33139,900
20 mar 20246.236.356.146.276.27121,200
19 mar 20246.126.316.086.276.27108,400
18 mar 20246.166.326.136.146.14112,200
15 mar 20246.076.246.066.166.16302,700
14 mar 20246.106.125.946.066.06267,200
13 mar 20246.106.176.096.176.1786,200
12 mar 20246.126.146.006.106.10151,400
11 mar 20246.126.286.086.106.10134,800
08 mar 20246.276.346.176.206.20134,600
07 mar 20246.436.446.146.206.20226,800
06 mar 20246.206.546.156.386.38332,900
05 mar 20246.336.335.606.156.15354,000
04 mar 20246.706.786.496.666.66101,600
01 mar 20246.596.766.476.706.70111,200
29 feb 20246.536.616.456.546.5466,300
28 feb 20246.706.706.426.436.4377,200
27 feb 20246.746.776.696.716.7179,100
26 feb 20246.536.736.526.676.6781,300
23 feb 20246.476.596.366.566.5669,900
22 feb 20246.756.756.446.476.4793,600
21 feb 20246.676.786.606.776.7790,300
20 feb 20246.646.976.606.676.67151,400
16 feb 20246.736.816.596.746.74162,400
15 feb 20246.446.786.436.776.77110,800
14 feb 20246.316.456.276.446.4477,600
13 feb 20246.526.596.226.236.23128,600
12 feb 20246.456.766.396.696.69139,600
09 feb 20246.436.466.266.426.4288,700
08 feb 20246.316.416.276.396.3960,400
07 feb 20246.436.476.276.296.2991,800
06 feb 20246.466.656.396.436.43105,900
05 feb 20246.526.576.436.486.4893,800
02 feb 20246.526.666.426.586.5882,500
01 feb 20246.536.706.506.646.6497,500
31 ene 20246.736.766.496.496.49136,600
30 ene 20246.706.866.626.746.7488,200
29 ene 20246.626.726.566.716.7191,600
26 ene 20246.786.786.606.616.6166,100
25 ene 20246.646.736.606.736.7399,400
24 ene 20246.546.626.396.536.53138,800
23 ene 20246.636.736.426.456.45120,300
22 ene 20246.426.546.316.536.53125,800
19 ene 20246.266.406.216.396.39104,400
18 ene 20246.206.456.136.246.2499,400
17 ene 20246.256.476.116.176.17139,600
16 ene 20246.186.376.136.336.33120,200
12 ene 20246.526.526.276.276.2795,500
11 ene 20246.496.556.446.446.4477,800
10 ene 20246.456.526.406.526.5297,100
09 ene 20246.656.716.436.446.44156,100
08 ene 20246.936.936.686.746.74126,500
05 ene 20246.646.996.586.926.92280,000
04 ene 20246.786.786.586.686.68127,700
03 ene 20246.856.956.706.776.77186,200
02 ene 20246.957.026.806.886.88121,900
29 dic 20237.137.147.007.017.01136,100
28 dic 20237.127.217.097.147.14146,200
27 dic 20237.257.297.097.127.12132,700
26 dic 20237.167.287.167.217.21109,400
22 dic 20237.237.307.097.127.12185,700
21 dic 20237.167.347.127.187.18158,400
20 dic 20236.877.276.867.107.10181,100
19 dic 20236.897.076.846.856.85409,800
18 dic 20236.796.916.736.806.80171,700
15 dic 20237.117.116.806.816.81386,100
14 dic 20236.727.016.657.017.01346,300
13 dic 20236.416.586.196.576.57242,800
12 dic 20236.536.676.316.406.40193,300
11 dic 20236.716.736.536.566.56197,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...