Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commercial Vehicle G (NQ: CVGI )

5.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 7.850 8.073 7.726 7.870 0 +0.10(+1.29%)
Oct 30, 2013 8.010 8.070 7.630 7.770 245,671 -0.22(-2.75%)
Oct 29, 2013 7.910 7.990 7.820 7.990 0 +0.06(+0.76%)
Oct 28, 2013 8.230 8.240 7.830 7.930 0 -0.32(-3.88%)
Oct 25, 2013 8.630 8.630 7.880 8.250 0 -0.34(-3.96%)
Oct 24, 2013 8.830 8.990 8.370 8.590 319,712 -0.56(-6.12%)
Oct 23, 2013 9.050 9.960 8.880 9.150 0 +0.50(+5.78%)
Oct 22, 2013 8.670 8.810 8.543 8.650 131,842 +0.04(+0.46%)
Oct 21, 2013 8.550 8.640 8.520 8.610 174,412 +0.11(+1.29%)
Oct 18, 2013 8.520 8.678 8.450 8.500 151,971 +0.03(+0.35%)
Oct 17, 2013 8.350 8.500 8.350 8.470 183,936 +0.11(+1.32%)
Oct 16, 2013 8.230 8.450 8.150 8.360 215,231 +0.20(+2.45%)
Oct 15, 2013 8.300 8.330 8.070 8.160 88,092 -0.10(-1.21%)
Oct 14, 2013 8.070 8.295 8.070 8.260 138,305 +0.16(+1.98%)
Oct 11, 2013 7.970 8.200 7.970 8.100 0 +0.08(+1.00%)
Oct 10, 2013 7.920 8.090 7.920 8.020 87,373 +0.20(+2.56%)
Oct 09, 2013 7.840 7.870 7.630 7.820 126,245 -0.01(-0.13%)
Oct 08, 2013 7.940 8.000 7.800 7.830 108,412 -0.08(-1.01%)
Oct 07, 2013 7.950 7.950 7.880 7.910 0 -0.10(-1.25%)
Oct 04, 2013 7.970 8.150 7.970 8.010 0 +0.02(+0.25%)
Oct 03, 2013 8.050 8.130 7.900 7.990 0 -0.05(-0.62%)
Oct 02, 2013 8.080 8.190 8.010 8.040 190,266 -0.10(-1.23%)
Oct 01, 2013 7.980 8.190 7.880 8.140 215,563 +0.20(+2.52%)
Sep 27, 2013 7.940 7.980 7.900 7.940 0 -0.06(-0.75%)
Sep 26, 2013 8.060 8.460 7.930 8.000 159,897 -0.05(-0.62%)
Sep 25, 2013 8.080 8.110 8.020 8.050 247,092 -0.04(-0.49%)
Sep 24, 2013 8.060 8.140 7.950 8.090 115,685 +0.02(+0.25%)
Sep 23, 2013 8.170 8.255 8.000 8.070 326,259 -0.12(-1.47%)
Sep 20, 2013 8.310 8.310 8.060 8.190 0 -0.11(-1.33%)
Sep 19, 2013 8.430 8.480 8.270 8.300 94,222 -0.09(-1.07%)
Sep 18, 2013 8.420 8.470 8.150 8.390 0 -0.02(-0.24%)
Sep 17, 2013 8.240 8.460 8.140 8.410 0 +0.18(+2.19%)
Sep 16, 2013 8.300 8.330 8.210 8.230 0 -0.01(-0.12%)
Sep 13, 2013 8.240 8.300 8.220 8.240 0 +0.03(+0.37%)
Sep 12, 2013 8.200 8.345 8.140 8.210 255,822 +0.01(+0.12%)
Sep 11, 2013 7.950 8.250 7.820 8.200 0 +0.25(+3.14%)
Sep 10, 2013 7.840 8.000 7.780 7.950 206,885 +0.16(+2.05%)
Sep 09, 2013 7.620 7.850 7.520 7.790 0 +0.21(+2.77%)
Sep 06, 2013 7.680 7.684 7.470 7.580 0 +0.05(+0.66%)
Sep 05, 2013 7.470 7.600 7.450 7.530 0 +0.06(+0.80%)
Sep 04, 2013 7.370 7.500 7.220 7.470 0 +0.11(+1.49%)
Sep 03, 2013 7.120 7.540 7.120 7.360 0 +0.35(+4.99%)
Aug 30, 2013 7.050 7.050 6.890 7.010 0 -0.07(-0.99%)
Aug 29, 2013 6.850 7.100 6.850 7.080 25,822 +0.23(+3.36%)
Aug 28, 2013 6.920 6.970 6.790 6.850 0 -0.08(-1.15%)
Aug 27, 2013 7.000 7.070 6.910 6.930 80,081 -0.15(-2.12%)
Aug 26, 2013 7.140 7.250 7.050 7.080 0 -0.08(-1.12%)
Aug 23, 2013 7.180 7.250 7.050 7.160 0 -0.02(-0.28%)
Aug 22, 2013 7.050 7.270 7.050 7.180 39,158 +0.17(+2.43%)
Aug 21, 2013 7.060 7.163 7.000 7.010 0 -0.06(-0.85%)
Aug 20, 2013 7.010 7.160 7.000 7.070 38,159 +0.05(+0.71%)
Aug 19, 2013 7.050 7.190 7.000 7.020 77,507 -0.08(-1.13%)
Aug 16, 2013 7.110 7.270 7.010 7.100 0 -0.03(-0.42%)
Aug 15, 2013 7.150 7.180 7.080 7.130 141,946 -0.06(-0.83%)
Aug 14, 2013 7.200 7.370 7.160 7.190 53,084 +0.01(+0.14%)
Aug 13, 2013 7.160 7.180 7.090 7.180 31,739 +0.04(+0.56%)
Aug 12, 2013 7.120 7.160 7.110 7.140 61,666 +0.02(+0.28%)
Aug 09, 2013 7.140 7.190 7.100 7.120 70,295 -0.02(-0.28%)
Aug 08, 2013 7.190 7.230 7.080 7.140 70,506 +0.02(+0.28%)
Aug 07, 2013 7.110 7.150 7.090 7.120 109,629 -0.02(-0.28%)
Aug 06, 2013 7.160 7.190 7.070 7.140 98,639 -0.01(-0.14%)
Aug 05, 2013 7.230 7.350 7.100 7.150 110,226 -0.11(-1.52%)
Aug 02, 2013 7.330 7.370 7.220 7.260 50,966 -0.08(-1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.