Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Q	CVGI	6.09	6.10	5.94	6.01	-0.13	87,883	721	5.87	7.59
2024-04-29	Q	CVGI	6.22	6.31	6.10	6.14	-0.04	81,801	697	5.49	7.22
2024-04-26	Q	CVGI	6.19	6.27	6.16	6.18	0.03	39,469	335	5.87	7.50
2024-04-25	Q	CVGI	6.10	6.19	6.04	6.15		80,432	575	5.87	10.00
2024-04-24	Q	CVGI	6.28	6.3589	6.07	6.15	-0.11	112,018	746	4.00	10.00
2024-04-23	Q	CVGI	6.35	6.43	6.25	6.26	-0.09	70,832	586	4.60	7.00
2024-04-22	Q	CVGI	6.35	6.44	6.29	6.35	0.02	117,391	804	5.87	7.00
2024-04-19	Q	CVGI	6.16	6.33	6.16	6.33	0.135	90,778	783	5.87	7.00
2024-04-18	Q	CVGI	6.28	6.34	6.18	6.195	-0.055	91,651	661	5.87	6.42
2024-04-17	Q	CVGI	6.36	6.42	6.25	6.25	-0.09	50,831	581	5.87	8.50
2024-04-16	Q	CVGI	6.33	6.42	6.22	6.34		87,418	573	4.00	11.96
2024-04-15	Q	CVGI	6.30	6.42	6.25	6.35	0.06	73,590	550	5.87	9.00
2024-04-12	Q	CVGI	6.33	6.43	6.25	6.29	-0.03	77,297	583	5.87	6.45
2024-04-11	Q	CVGI	6.14	6.40	6.14	6.32	0.17	76,068	636	5.87	9.00
2024-04-10	Q	CVGI	6.33	6.45	6.07	6.15	-0.35	206,259	1,037	5.87	6.45
2024-04-09	Q	CVGI	6.41	6.55	6.40	6.50	0.10	73,583	619	5.87	8.82
2024-04-08	Q	CVGI	6.37	6.48	6.37	6.40	0.05	70,444	587	5.87	6.85
2024-04-05	Q	CVGI	6.36	6.40	6.285	6.35	-0.01	73,723	599	4.00	11.69
2024-04-04	Q	CVGI	6.49	6.635	6.34	6.36	-0.09	96,489	834	4.00	11.00
2024-04-03	Q	CVGI	6.44	6.54	6.43	6.45	0.01	125,855	785	4.00	11.00
2024-04-02	Q	CVGI	6.49	6.50	6.36	6.44	-0.07	89,361	661	6.40	6.85
2024-04-01	Q	CVGI	6.48	6.595	6.45	6.51	0.08	103,364	999	5.86	6.85
2024-03-29	Q	CVGI	6.43	6.49	6.38	6.43	0.01	0	0	5.55	6.50
2024-03-28	Q	CVGI	6.43	6.49	6.38	6.43	0.01	87,856	569	5.55	6.50
2024-03-27	Q	CVGI	6.34	6.43	6.27	6.42	0.14	48,457	466	6.10	6.85
2024-03-26	Q	CVGI	6.37	6.385	6.28	6.28	-0.04	93,309	815	6.06	6.80
2024-03-25	Q	CVGI	6.36	6.4699	6.24	6.32		104,760	783	6.06	6.87
2024-03-22	Q	CVGI	6.35	6.47	6.29	6.32	-0.01	100,230	1,238	6.09	6.80
2024-03-21	Q	CVGI	6.27	6.40	6.27	6.33	0.06	139,850	1,080	6.05	6.33
2024-03-20	Q	CVGI	6.23	6.35	6.14	6.27		121,162	996	6.01	6.85
2024-03-19	Q	CVGI	6.12	6.31	6.08	6.27	0.13	108,381	899	5.41	6.32
2024-03-18	Q	CVGI	6.16	6.32	6.125	6.14	-0.02	112,200	957	5.83	6.29
2024-03-15	Q	CVGI	6.07	6.24	6.06	6.16	0.10	302,650	1,244	5.87	6.41
2024-03-14	Q	CVGI	6.10	6.12	5.94	6.06	-0.11	267,165	977	5.93	6.85
2024-03-13	Q	CVGI	6.10	6.17	6.09	6.17	0.07	86,244	792	5.99	6.65
2024-03-12	Q	CVGI	6.12	6.135	6.00	6.10		151,419	872	5.83	6.80
2024-03-11	Q	CVGI	6.12	6.28	6.08	6.10	-0.10	134,757	1,057	6.09	6.85
2024-03-08	Q	CVGI	6.27	6.34	6.17	6.20		134,649	1,084	5.61	7.20
2024-03-07	Q	CVGI	6.43	6.44	6.14	6.20	-0.18	226,817	822	5.47	6.85
2024-03-06	Q	CVGI	6.20	6.54	6.15	6.38	0.23	332,880	1,682	6.15	7.77
2024-03-05	Q	CVGI	6.33	6.33	5.60	6.15	-0.51	354,003	1,663	5.25	8.82
2024-03-04	Q	CVGI	6.70	6.78	6.49	6.66	-0.04	101,637	1,025	6.47	6.80
2024-03-01	Q	CVGI	6.53	6.76	6.47	6.70	0.16	111,240	1,268	6.36	7.77
2024-02-29	Q	CVGI	6.53	6.61	6.45	6.54	0.11	66,348	672	6.30	6.69
2024-02-28	Q	CVGI	6.70	6.70	6.42	6.43	-0.28	77,235	681	6.30	6.87
2024-02-27	Q	CVGI	6.74	6.7701	6.69	6.71	0.04	79,096	875	6.21	7.77
2024-02-26	Q	CVGI	6.53	6.73	6.52	6.67	0.11	81,293	833	6.18	7.77
2024-02-23	Q	CVGI	6.47	6.59	6.36	6.56	0.09	69,904	634	6.30	7.00
2024-02-22	Q	CVGI	6.75	6.75	6.44	6.47	-0.30	93,624	621	6.30	6.87
2024-02-21	Q	CVGI	6.67	6.78	6.595	6.77	0.10	90,254	688	6.30	11.00
2024-02-20	Q	CVGI	6.64	6.97	6.595	6.67	-0.07	151,425	926	6.30	6.87
2024-02-19	Q	CVGI	6.73	6.81	6.59	6.74	-0.03	0	0	6.18	11.00
2024-02-16	Q	CVGI	6.73	6.81	6.59	6.74	-0.03	162,352	900	6.18	11.00
2024-02-15	Q	CVGI	6.44	6.78	6.43	6.77	0.33	110,798	770	6.00	10.00
2024-02-14	Q	CVGI	6.31	6.45	6.27	6.44	0.21	77,631	626	6.18	6.59
2024-02-13	Q	CVGI	6.52	6.59	6.22	6.23	-0.46	128,643	1,142	6.18	7.00
2024-02-12	Q	CVGI	6.45	6.755	6.39	6.69	0.27	139,627	930	6.60	7.00
2024-02-09	Q	CVGI	6.43	6.46	6.26	6.42	0.03	88,719	843	5.66	10.00
2024-02-08	Q	CVGI	6.31	6.405	6.265	6.39	0.10	60,376	417	6.18	14.00
2024-02-07	Q	CVGI	6.43	6.4699	6.27	6.29	-0.14	91,806	678	6.18	9.00
2024-02-06	Q	CVGI	6.46	6.6499	6.39	6.43	-0.05	105,894	771	6.18	8.59
2024-02-05	Q	CVGI	6.52	6.57	6.4274	6.48	-0.10	93,780	818	4.05	11.00
2024-02-02	Q	CVGI	6.52	6.66	6.42	6.58	-0.06	82,489	767	5.58	9.57
2024-02-01	Q	CVGI	6.53	6.70	6.495	6.64	0.15	97,496	1,141	6.10	6.80
2024-01-31	Q	CVGI	6.73	6.76	6.49	6.49	-0.25	136,646	971	6.00	14.00