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

Commercial Vehicle G (NQ: CVGI )

5.940 +0.070 (+1.19%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 2, 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 (%)
Feb 26, 2010 5.000 5.020 4.900 4.970 96,348 -0.03(-0.60%)
Feb 25, 2010 4.960 5.060 4.900 5.000 59,950 -0.05(-0.99%)
Feb 24, 2010 5.090 5.110 4.960 5.050 43,096 +0.00(+0.00%)
Feb 23, 2010 5.220 5.230 4.950 5.050 47,610 -0.19(-3.63%)
Feb 22, 2010 5.450 5.450 5.100 5.240 69,324 -0.17(-3.14%)
Feb 19, 2010 5.440 5.660 5.350 5.410 201,635 +0.03(+0.56%)
Feb 18, 2010 4.850 5.850 4.850 5.380 188,522 +0.39(+7.82%)
Feb 17, 2010 4.950 5.040 4.940 4.990 107,180 +0.00(+0.00%)
Feb 16, 2010 5.050 5.150 4.910 4.990 60,841 -0.01(-0.20%)
Feb 12, 2010 4.810 5.000 5.000 5.000 42,100 +0.06(+1.21%)
Feb 11, 2010 5.090 5.170 4.900 4.940 38,094 -0.06(-1.20%)
Feb 10, 2010 4.860 5.100 4.855 5.000 20,000 +0.13(+2.67%)
Feb 09, 2010 5.000 5.000 4.770 4.870 35,887 +0.03(+0.62%)
Feb 08, 2010 4.990 5.100 4.810 4.840 110,472 -0.16(-3.20%)
Feb 05, 2010 4.790 5.120 4.760 5.000 93,507 +0.20(+4.17%)
Feb 04, 2010 4.920 4.920 4.770 4.800 55,063 -0.20(-4.00%)
Feb 03, 2010 4.960 5.050 4.760 5.000 35,421 +0.00(+0.00%)
Feb 02, 2010 5.010 5.069 4.865 5.000 94,288 +0.03(+0.60%)
Feb 01, 2010 4.850 5.140 4.830 4.970 53,960 +0.18(+3.76%)
Jan 29, 2010 5.220 5.220 4.780 4.790 72,141 -0.35(-6.81%)
Jan 28, 2010 5.270 5.270 5.000 5.140 52,685 -0.14(-2.65%)
Jan 27, 2010 5.200 5.280 5.180 5.280 19,174 +0.03(+0.57%)
Jan 26, 2010 5.360 5.360 5.240 5.250 21,253 +0.00(+0.00%)
Jan 25, 2010 5.350 5.450 5.230 5.250 57,320 -0.02(-0.38%)
Jan 22, 2010 5.300 5.560 5.200 5.270 51,766 -0.05(-0.94%)
Jan 21, 2010 5.640 5.640 5.200 5.320 57,552 -0.26(-4.66%)
Jan 20, 2010 5.770 5.840 5.540 5.580 47,411 -0.26(-4.45%)
Jan 19, 2010 6.070 6.070 5.810 5.840 165,049 -0.16(-2.67%)
Jan 15, 2010 5.990 6.000 6.000 6.000 75,700 -0.02(-0.33%)
Jan 14, 2010 5.980 6.020 5.830 6.020 174,320 -0.03(-0.50%)
Jan 13, 2010 6.100 6.120 5.850 6.050 87,506 -0.02(-0.33%)
Jan 12, 2010 6.060 6.190 5.920 6.070 72,543 -0.06(-0.98%)
Jan 11, 2010 5.990 6.280 5.910 6.130 143,638 +0.14(+2.34%)
Jan 08, 2010 5.690 6.020 5.500 5.990 69,211 +0.32(+5.64%)
Jan 07, 2010 5.630 5.750 5.406 5.670 81,446 +0.12(+2.16%)
Jan 06, 2010 5.920 6.060 5.550 5.550 99,162 -0.31(-5.29%)
Jan 05, 2010 5.840 6.060 5.720 5.860 119,106 +0.05(+0.86%)
Jan 04, 2010 6.200 6.210 5.700 5.810 133,661 -0.18(-3.01%)
Dec 31, 2009 6.500 5.990 5.990 5.990 59,400 -0.46(-7.13%)
Dec 30, 2009 6.300 6.690 6.300 6.450 72,566 +0.14(+2.22%)
Dec 29, 2009 6.340 6.420 6.150 6.310 27,659 +0.01(+0.16%)
Dec 28, 2009 6.370 6.375 6.220 6.300 5,815 +0.00(+0.00%)
Dec 24, 2009 6.480 6.480 6.218 6.300 38,340 -0.15(-2.33%)
Dec 23, 2009 6.600 6.610 6.450 6.450 33,513 -0.15(-2.27%)
Dec 22, 2009 6.570 6.730 6.550 6.600 65,460 +0.01(+0.15%)
Dec 21, 2009 6.460 6.600 6.320 6.590 50,777 +0.13(+2.01%)
Dec 18, 2009 6.090 6.470 5.840 6.460 59,752 +0.41(+6.78%)
Dec 17, 2009 5.800 6.220 5.590 6.050 93,505 +0.10(+1.68%)
Dec 16, 2009 6.330 6.400 5.920 5.950 55,468 -0.35(-5.56%)
Dec 15, 2009 6.240 6.350 6.030 6.300 48,647 -0.06(-0.94%)
Dec 14, 2009 5.980 6.370 5.725 6.360 59,579 +0.56(+9.66%)
Dec 11, 2009 5.870 5.870 5.720 5.800 34,763 +0.00(+0.09%)
Dec 10, 2009 6.000 6.000 5.770 5.795 38,823 -0.16(-2.61%)
Dec 09, 2009 5.840 5.990 5.760 5.950 54,900 +0.04(+0.68%)
Dec 08, 2009 5.930 6.030 5.790 5.910 50,846 -0.13(-2.15%)
Dec 07, 2009 5.890 6.070 5.790 6.040 82,790 +0.11(+1.85%)
Dec 04, 2009 5.710 5.990 5.650 5.930 121,535 +0.36(+6.46%)
Dec 03, 2009 5.690 5.740 5.550 5.570 65,820 -0.10(-1.76%)
Dec 02, 2009 5.620 5.870 5.520 5.670 132,469 +0.03(+0.53%)
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.