Commercial Vehicle Group Inc. Common Stockのデータ

Commercial Vehicle Group Inc. Common Stockの基本情報

名前 Commercial Vehicle Group Inc. Common Stock
ティッカー CVGI
United States
上場年 2004.0
セクター Capital Goods

Commercial Vehicle Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.6 9.2 9.49 9.4 117200.0 9.4
2021-02-12 9.87 9.26 9.45 9.47 123900.0 9.47
2021-02-11 9.56 9.18 9.38 9.41 135500.0 9.41
2021-02-10 9.67 9.09 9.52 9.37 141900.0 9.37
2021-02-09 9.7 9.05 9.68 9.4 392900.0 9.4
2021-02-08 10.28 9.3 9.32 9.76 463800.0 9.76
2021-02-05 9.3 8.9 9.2 9.22 307700.0 9.22
2021-02-04 9.1 8.94 8.98 9.0 172900.0 9.0
2021-02-03 9.04 8.67 8.67 9.0 202300.0 9.0
2021-02-02 8.91 8.49 8.5 8.72 296400.0 8.72
2021-02-01 8.47 8.06 8.47 8.35 349900.0 8.35
2021-01-29 8.65 8.14 8.58 8.28 241000.0 8.28
2021-01-28 8.65 8.19 8.43 8.47 151400.0 8.47
2021-01-27 8.69 7.94 8.33 8.32 221900.0 8.32
2021-01-26 8.74 8.33 8.49 8.38 290900.0 8.38
2021-01-25 9.19 8.43 8.9 8.47 290700.0 8.47
2021-01-22 8.96 8.61 8.9 8.93 158600.0 8.93
2021-01-21 9.01 8.48 8.6 8.97 212200.0 8.97
2021-01-20 8.87 8.48 8.63 8.61 141600.0 8.61
2021-01-19 8.89 8.57 8.89 8.59 154700.0 8.59
2021-01-15 9.01 8.39 8.78 8.73 253600.0 8.73
2021-01-14 9.01 8.65 8.7 8.88 258300.0 8.88
2021-01-13 8.91 8.27 8.9 8.62 371300.0 8.62
2021-01-12 9.22 8.87 9.0 8.89 237900.0 8.89
2021-01-11 9.19 8.75 8.82 9.0 261500.0 9.0
2021-01-08 9.48 8.84 9.41 8.94 358400.0 8.94
2021-01-07 9.86 9.35 9.68 9.41 614200.0 9.41
2021-01-06 9.77 9.33 9.59 9.54 666700.0 9.54
2021-01-05 9.54 8.58 8.58 9.38 343600.0 9.38
2021-01-04 9.27 8.42 8.91 8.54 250000.0 8.54
2020-12-31 8.9 8.6 8.6 8.65 235200.0 8.65
2020-12-30 8.58 8.35 8.36 8.52 174300.0 8.52
2020-12-29 9.24 8.24 9.22 8.35 350000.0 8.35
2020-12-28 9.73 8.55 8.55 9.25 613500.0 9.25
2020-12-24 8.63 8.41 8.55 8.52 286600.0 8.52
2020-12-23 8.67 8.37 8.62 8.46 353200.0 8.46
2020-12-22 8.89 8.22 8.82 8.5 582200.0 8.5
2020-12-21 9.03 8.69 8.85 8.77 303000.0 8.77
2020-12-18 9.13 8.63 9.1 8.87 288200.0 8.87
2020-12-17 9.47 9.02 9.3 9.07 233300.0 9.07
2020-12-16 9.78 9.15 9.75 9.21 267000.0 9.21
2020-12-15 9.74 9.38 9.55 9.56 283100.0 9.56
2020-12-14 9.71 9.35 9.49 9.4 333500.0 9.4
2020-12-11 9.73 9.33 9.66 9.42 571500.0 9.42
2020-12-10 9.44 8.48 8.73 9.34 470900.0 9.34
2020-12-09 9.34 8.47 8.47 8.83 544000.0 8.83
2020-12-08 8.8 8.25 8.31 8.49 396000.0 8.49
2020-12-07 8.28 7.6 7.8 8.22 333900.0 8.22
2020-12-04 7.87 7.15 7.27 7.76 392100.0 7.76
2020-12-03 7.39 7.14 7.33 7.19 255400.0 7.19
2020-12-02 7.36 7.06 7.18 7.33 175800.0 7.33
2020-12-01 7.34 7.11 7.24 7.18 199900.0 7.18
2020-11-30 7.35 7.05 7.27 7.11 280100.0 7.11
2020-11-27 7.48 7.23 7.36 7.29 242200.0 7.29
2020-11-25 7.37 7.06 7.21 7.2 166300.0 7.2
2020-11-24 7.39 7.2 7.34 7.3 251200.0 7.3
2020-11-23 7.39 6.92 7.01 7.2 267700.0 7.2
2020-11-20 7.18 6.31 7.15 6.97 483500.0 6.97
2020-11-19 7.67 7.1 7.44 7.17 251200.0 7.17
2020-11-18 7.64 7.4 7.48 7.44 303500.0 7.44
2020-11-17 7.46 7.28 7.28 7.37 201000.0 7.37
2020-11-16 7.58 7.39 7.44 7.42 293200.0 7.42
2020-11-13 7.44 7.09 7.15 7.32 407000.0 7.32
2020-11-12 7.3 6.94 7.01 7.13 333900.0 7.13
2020-11-11 7.3 6.75 7.09 7.03 260600.0 7.03
2020-11-10 7.48 6.98 7.48 7.03 459300.0 7.03
2020-11-09 7.18 6.83 6.97 6.99 444800.0 6.99
2020-11-06 6.73 6.29 6.61 6.7 166500.0 6.7
2020-11-05 6.9 6.16 6.24 6.64 417400.0 6.64
2020-11-04 6.3 5.86 6.3 6.05 180100.0 6.05
2020-11-03 6.35 5.88 5.97 6.29 161400.0 6.29
2020-11-02 6.01 5.7 5.9 5.86 125500.0 5.86
2020-10-30 6.14 5.66 5.66 5.85 714000.0 5.85
2020-10-29 5.78 5.19 5.4 5.72 184600.0 5.72
2020-10-28 5.48 5.1 5.18 5.39 181300.0 5.39
2020-10-27 5.63 5.22 5.53 5.35 193700.0 5.35
2020-10-26 5.88 5.44 5.88 5.52 194100.0 5.52
2020-10-23 6.05 5.77 5.97 5.98 119000.0 5.98
2020-10-22 6.07 5.74 5.91 5.91 107900.0 5.91
2020-10-21 6.18 5.91 6.1 5.91 100000.0 5.91
2020-10-20 6.19 5.99 6.15 6.08 174800.0 6.08
2020-10-19 6.17 5.77 5.79 6.1 162900.0 6.1
2020-10-16 6.37 5.76 6.2 5.76 181600.0 5.76
2020-10-15 6.47 6.01 6.34 6.22 143000.0 6.22
2020-10-14 6.87 6.37 6.7 6.43 108500.0 6.43
2020-10-13 6.79 6.57 6.57 6.69 336600.0 6.69
2020-10-12 6.52 6.17 6.25 6.5 249600.0 6.5
2020-10-09 6.66 6.23 6.66 6.25 171800.0 6.25
2020-10-08 6.75 6.5 6.64 6.59 157700.0 6.59
2020-10-07 6.76 6.49 6.61 6.6 166700.0 6.6
2020-10-06 6.65 6.28 6.6 6.54 306900.0 6.54
2020-10-05 6.9 6.4 6.73 6.48 390800.0 6.48
2020-10-02 6.6 6.01 6.32 6.54 442500.0 6.54
2020-10-01 6.67 6.19 6.54 6.57 520700.0 6.57
2020-09-30 6.56 5.99 6.07 6.53 608600.0 6.53
2020-09-29 6.09 5.76 5.98 6.02 386600.0 6.02
2020-09-28 6.11 5.1 5.24 6.08 741500.0 6.08
2020-09-25 5.46 5.04 5.32 5.12 520200.0 5.12
2020-09-24 5.33 4.82 4.95 5.29 268300.0 5.29
2020-09-23 5.47 4.96 5.02 4.99 252400.0 4.99
2020-09-22 5.58 4.95 5.23 5.01 437200.0 5.01
2020-09-21 5.55 5.14 5.54 5.2 431600.0 5.2
2020-09-18 5.88 5.6 5.62 5.73 397600.0 5.73
2020-09-17 5.86 5.34 5.64 5.62 266200.0 5.62
2020-09-16 5.92 5.61 5.78 5.67 645400.0 5.67
2020-09-15 5.98 5.29 5.35 5.78 761600.0 5.78
2020-09-14 5.38 4.82 5.15 5.31 970200.0 5.31
2020-09-11 5.21 4.74 4.75 5.09 601100.0 5.09
2020-09-10 5.07 4.72 4.75 4.77 575600.0 4.77
2020-09-09 4.76 4.52 4.61 4.75 140100.0 4.75
2020-09-08 4.73 4.42 4.52 4.57 252900.0 4.57
2020-09-04 4.89 4.58 4.65 4.7 298000.0 4.7
2020-09-03 4.63 4.41 4.59 4.59 167000.0 4.59
2020-09-02 4.62 4.4 4.53 4.62 142800.0 4.62
2020-09-01 4.54 4.26 4.51 4.49 533500.0 4.49
2020-08-31 5.01 4.46 4.78 4.51 522300.0 4.51
2020-08-28 4.64 4.17 4.22 4.63 233300.0 4.63
2020-08-27 4.65 4.21 4.63 4.24 286700.0 4.24
2020-08-26 4.7 4.38 4.61 4.57 286900.0 4.57
2020-08-25 4.67 4.21 4.34 4.63 756700.0 4.63
2020-08-24 4.46 4.08 4.11 4.43 378900.0 4.43
2020-08-21 4.67 4.1 4.54 4.17 334900.0 4.17
2020-08-20 4.73 4.52 4.59 4.63 175000.0 4.63
2020-08-19 4.96 4.63 4.77 4.71 230600.0 4.71
2020-08-18 5.05 4.51 4.97 4.78 575500.0 4.78
2020-08-17 4.93 4.45 4.58 4.9 467200.0 4.9
2020-08-14 4.46 4.26 4.28 4.4 281600.0 4.4
2020-08-13 4.6 4.25 4.48 4.42 348700.0 4.42
2020-08-12 4.43 3.9 3.95 4.41 477400.0 4.41
2020-08-11 4.6 3.76 4.3 3.92 1378300.0 3.92
2020-08-10 4.75 3.0 3.0 4.07 3018400.0 4.07
2020-08-07 2.98 2.74 2.76 2.97 236100.0 2.97
2020-08-06 2.88 2.62 2.67 2.75 235300.0 2.75
2020-08-05 2.66 2.45 2.47 2.64 344400.0 2.64
2020-08-04 2.54 2.36 2.47 2.41 259400.0 2.41
2020-08-03 2.49 2.33 2.35 2.47 190400.0 2.47
2020-07-31 2.37 2.21 2.26 2.34 337900.0 2.34
2020-07-30 2.31 2.08 2.14 2.25 346000.0 2.25
2020-07-29 2.22 2.11 2.2 2.16 248600.0 2.16
2020-07-28 2.26 2.15 2.16 2.16 215700.0 2.16
2020-07-27 2.37 2.16 2.33 2.18 300600.0 2.18
2020-07-24 2.35 2.26 2.33 2.35 180400.0 2.35
2020-07-23 2.45 2.31 2.36 2.35 152800.0 2.35
2020-07-22 2.42 2.3 2.36 2.38 163900.0 2.38
2020-07-21 2.52 2.36 2.38 2.38 151900.0 2.38
2020-07-20 2.39 2.3 2.39 2.35 156400.0 2.35
2020-07-17 2.57 2.3 2.57 2.34 210900.0 2.34
2020-07-16 2.6 2.47 2.56 2.56 127700.0 2.56
2020-07-15 2.63 2.35 2.4 2.55 234200.0 2.55
2020-07-14 2.36 2.19 2.29 2.31 185000.0 2.31
2020-07-13 2.37 2.23 2.33 2.3 216400.0 2.3
2020-07-10 2.32 2.16 2.18 2.3 160900.0 2.3
2020-07-09 2.31 2.1 2.31 2.18 275600.0 2.18
2020-07-08 2.47 2.22 2.47 2.31 404100.0 2.31
2020-07-07 2.62 2.4 2.59 2.44 255000.0 2.44
2020-07-06 2.98 2.6 2.96 2.61 371600.0 2.61
2020-07-02 2.98 2.77 2.91 2.87 322300.0 2.87
2020-07-01 3.03 2.69 2.95 2.78 279600.0 2.78
2020-06-30 2.94 2.76 2.9 2.89 417500.0 2.89
2020-06-29 3.23 2.57 2.65 2.94 952800.0 2.94
2020-06-26 2.75 2.17 2.26 2.64 3874500.0 2.64
2020-06-25 2.3 2.2 2.29 2.22 338800.0 2.22
2020-06-24 2.42 2.2 2.42 2.31 484700.0 2.31
2020-06-23 2.51 2.38 2.45 2.47 482800.0 2.47
2020-06-22 2.6 2.38 2.6 2.41 365800.0 2.41
2020-06-19 2.65 2.44 2.55 2.47 423700.0 2.47
2020-06-18 2.55 2.43 2.53 2.49 404300.0 2.49
2020-06-17 2.71 2.54 2.71 2.55 406700.0 2.55
2020-06-16 2.88 2.62 2.75 2.68 402400.0 2.68
2020-06-15 2.74 2.38 2.38 2.52 384000.0 2.52
2020-06-12 2.9 2.45 2.84 2.65 279900.0 2.65
2020-06-11 2.82 2.5 2.75 2.51 535100.0 2.51
2020-06-10 3.5 2.95 3.4 2.99 303600.0 2.99
2020-06-09 3.08 2.82 3.01 3.05 443900.0 3.05
2020-06-08 3.16 2.72 2.76 3.16 439400.0 3.16
2020-06-05 2.91 2.54 2.88 2.65 551300.0 2.65
2020-06-04 2.72 2.41 2.48 2.7 309100.0 2.7
2020-06-03 2.61 2.42 2.52 2.46 189100.0 2.46
2020-06-02 2.47 2.27 2.36 2.41 215800.0 2.41
2020-06-01 2.61 2.3 2.49 2.32 271700.0 2.32
2020-05-29 2.84 2.38 2.45 2.53 304500.0 2.53
2020-05-28 2.95 2.53 2.94 2.53 479100.0 2.53
2020-05-27 2.94 2.26 2.27 2.92 519400.0 2.92
2020-05-26 2.33 1.95 1.97 2.31 405700.0 2.31
2020-05-22 1.94 1.77 1.87 1.89 249100.0 1.89
2020-05-21 1.97 1.8 1.9 1.88 233700.0 1.88
2020-05-20 1.96 1.71 1.71 1.92 377600.0 1.92
2020-05-19 1.73 1.51 1.69 1.65 459000.0 1.65
2020-05-18 1.76 1.65 1.65 1.71 1141000.0 1.71
2020-05-15 1.64 1.52 1.63 1.55 169300.0 1.55
2020-05-14 1.76 1.44 1.55 1.62 220000.0 1.62
2020-05-13 1.75 1.52 1.75 1.58 333500.0 1.58
2020-05-12 1.94 1.75 1.92 1.75 235600.0 1.75
2020-05-11 2.05 1.91 2.05 1.92 247600.0 1.92
2020-05-08 2.11 1.95 2.02 2.09 189000.0 2.09
2020-05-07 1.97 1.77 1.77 1.96 137800.0 1.96
2020-05-06 1.91 1.7 1.88 1.75 239800.0 1.75
2020-05-05 2.17 1.86 2.13 1.91 200300.0 1.91
2020-05-04 2.21 1.93 2.15 2.05 229800.0 2.05
2020-05-01 2.33 2.11 2.22 2.15 232800.0 2.15
2020-04-30 2.8 2.16 2.8 2.42 471400.0 2.42
2020-04-29 2.74 2.1 2.1 2.66 529400.0 2.66
2020-04-28 2.14 1.95 2.09 2.04 298600.0 2.04
2020-04-27 1.95 1.57 1.59 1.93 449100.0 1.93
2020-04-24 1.63 1.49 1.56 1.56 244400.0 1.56
2020-04-23 1.52 1.24 1.33 1.51 570900.0 1.51
2020-04-22 1.47 1.28 1.4 1.28 491200.0 1.28
2020-04-21 1.42 1.33 1.37 1.37 432000.0 1.37
2020-04-20 1.48 1.31 1.4 1.41 462700.0 1.41
2020-04-17 1.49 1.34 1.41 1.39 374600.0 1.39
2020-04-16 1.45 1.26 1.4 1.36 367800.0 1.36
2020-04-15 1.44 1.33 1.42 1.41 303900.0 1.41
2020-04-14 1.68 1.43 1.65 1.48 499100.0 1.48
2020-04-13 1.66 1.51 1.66 1.62 358500.0 1.62
2020-04-09 1.83 1.56 1.65 1.66 336800.0 1.66
2020-04-08 1.66 1.37 1.44 1.59 495300.0 1.59
2020-04-07 1.62 1.37 1.57 1.38 323300.0 1.38
2020-04-06 1.54 1.39 1.42 1.47 190100.0 1.47
2020-04-03 1.35 1.24 1.35 1.32 328300.0 1.32
2020-04-02 1.55 1.33 1.46 1.38 297000.0 1.38
2020-04-01 1.52 1.4 1.47 1.49 361200.0 1.49
2020-03-31 1.6 1.48 1.5 1.51 304800.0 1.51
2020-03-30 1.61 1.45 1.59 1.51 354000.0 1.51
2020-03-27 1.98 1.56 1.95 1.57 297000.0 1.57
2020-03-26 2.49 1.89 2.03 2.02 806800.0 2.02
2020-03-25 1.91 1.4 1.51 1.83 570400.0 1.83
2020-03-24 1.86 1.38 1.75 1.4 454200.0 1.4
2020-03-23 1.79 1.55 1.79 1.59 267000.0 1.59
2020-03-20 2.09 1.68 1.96 1.79 541800.0 1.79
2020-03-19 2.04 1.48 1.58 1.95 391900.0 1.95
2020-03-18 2.33 1.53 2.15 1.56 356600.0 1.56
2020-03-17 2.55 1.96 2.47 2.3 483300.0 2.3
2020-03-16 3.0 2.5 2.83 2.52 359800.0 2.52
2020-03-13 3.2 2.93 3.2 3.02 288100.0 3.02
2020-03-12 3.23 2.71 2.79 2.99 459500.0 2.99
2020-03-11 3.27 2.96 3.23 3.02 314000.0 3.02
2020-03-10 3.44 3.18 3.38 3.35 264000.0 3.35
2020-03-09 3.44 3.2 3.3 3.23 176900.0 3.23
2020-03-06 3.83 3.57 3.7 3.6 111200.0 3.6
2020-03-05 4.01 3.64 4.01 3.72 274000.0 3.72
2020-03-04 4.14 3.91 4.12 4.11 167500.0 4.11
2020-03-03 4.22 3.87 4.11 4.07 224800.0 4.07
2020-03-02 4.42 4.06 4.37 4.11 155300.0 4.11
2020-02-28 4.55 4.03 4.1 4.36 451100.0 4.36
2020-02-27 4.44 4.16 4.34 4.17 234400.0 4.17
2020-02-26 4.6 4.44 4.52 4.47 96100.0 4.47
2020-02-25 4.72 4.42 4.69 4.52 260500.0 4.52
2020-02-24 4.89 4.61 4.89 4.71 207800.0 4.71
2020-02-21 4.99 4.8 4.82 4.96 142800.0 4.96
2020-02-20 4.84 4.68 4.73 4.79 189600.0 4.79
2020-02-19 4.8 4.68 4.79 4.7 169000.0 4.7
2020-02-18 4.92 4.68 4.81 4.79 115600.0 4.79