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

Commercial Vehicle G (NQ: CVGI )

5.980 +0.040 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2010 10.50 10.56 10.10 10.18 111,350 -0.22(-2.12%)
Sep 29, 2010 10.44 10.57 10.27 10.40 159,031 -0.12(-1.14%)
Sep 28, 2010 10.50 10.63 10.16 10.52 108,101 +0.12(+1.15%)
Sep 27, 2010 10.33 10.48 9.990 10.40 71,231 +0.10(+0.97%)
Sep 24, 2010 9.990 10.30 9.730 10.30 113,122 +0.47(+4.78%)
Sep 23, 2010 10.41 10.53 9.640 9.830 94,541 -0.67(-6.38%)
Sep 22, 2010 10.52 10.77 10.30 10.50 154,251 -0.10(-0.94%)
Sep 21, 2010 10.51 10.83 10.45 10.60 134,638 +0.09(+0.86%)
Sep 20, 2010 10.07 10.51 9.870 10.51 116,326 +0.45(+4.47%)
Sep 17, 2010 10.18 10.29 9.730 10.06 130,500 -0.37(-3.55%)
Sep 15, 2010 9.980 10.45 9.820 10.43 92,531 +0.38(+3.78%)
Sep 14, 2010 10.00 10.47 9.930 10.05 133,362 +0.03(+0.30%)
Sep 13, 2010 10.01 10.13 9.715 10.02 186,314 +0.18(+1.83%)
Sep 10, 2010 9.860 9.860 9.500 9.840 82,713 +0.07(+0.72%)
Sep 09, 2010 10.36 10.53 9.730 9.770 68,890 -0.36(-3.55%)
Sep 08, 2010 9.810 10.37 9.810 10.13 69,419 +0.33(+3.37%)
Sep 07, 2010 10.41 10.41 9.760 9.800 129,925 -0.70(-6.67%)
Sep 03, 2010 10.33 10.60 10.07 10.50 96,707 +0.37(+3.65%)
Sep 02, 2010 9.860 10.17 9.740 10.13 105,177 +0.21(+2.12%)
Sep 01, 2010 9.290 9.940 9.060 9.920 129,266 +0.84(+9.25%)
Aug 31, 2010 9.060 9.230 8.720 9.080 118,060 -0.01(-0.11%)
Aug 30, 2010 9.600 9.620 9.090 9.090 128,103 -0.55(-5.71%)
Aug 27, 2010 9.110 9.670 8.910 9.640 146,226 +0.71(+7.95%)
Aug 26, 2010 9.040 9.460 8.910 8.930 84,049 -0.08(-0.89%)
Aug 25, 2010 8.970 9.040 8.711 9.010 130,483 -0.03(-0.33%)
Aug 24, 2010 9.000 9.390 8.890 9.040 100,201 -0.17(-1.85%)
Aug 23, 2010 9.490 9.490 9.100 9.210 126,031 -0.19(-2.02%)
Aug 20, 2010 9.110 9.420 8.840 9.400 154,867 +0.21(+2.29%)
Aug 19, 2010 9.650 9.710 9.180 9.190 156,361 -0.54(-5.55%)
Aug 18, 2010 9.970 9.970 9.550 9.730 108,966 -0.29(-2.89%)
Aug 17, 2010 9.840 10.07 9.620 10.02 128,149 +0.36(+3.73%)
Aug 16, 2010 9.630 9.920 9.500 9.660 103,696 -0.07(-0.72%)
Aug 13, 2010 9.690 9.890 9.600 9.730 156,843 -0.04(-0.41%)
Aug 12, 2010 9.240 9.860 9.140 9.770 191,110 +0.32(+3.39%)
Aug 11, 2010 9.970 10.34 9.400 9.450 249,927 -0.82(-7.98%)
Aug 10, 2010 10.21 10.42 9.910 10.27 211,807 -0.14(-1.34%)
Aug 09, 2010 10.33 10.51 10.12 10.41 187,518 +0.14(+1.36%)
Aug 06, 2010 10.60 10.65 9.920 10.27 226,085 -0.53(-4.91%)
Aug 05, 2010 10.64 11.04 10.60 10.80 354,093 +0.01(+0.09%)
Aug 04, 2010 11.18 11.18 10.61 10.79 221,843 -0.34(-3.05%)
Aug 03, 2010 11.36 11.53 11.07 11.13 105,930 -0.27(-2.37%)
Aug 02, 2010 11.52 11.64 11.18 11.40 128,340 +0.15(+1.33%)
Jul 30, 2010 10.15 11.36 10.15 11.25 303,218 +0.87(+8.38%)
Jul 29, 2010 10.27 10.53 10.09 10.38 158,371 +0.20(+1.96%)
Jul 28, 2010 10.37 10.39 10.02 10.18 96,230 -0.24(-2.30%)
Jul 27, 2010 10.75 10.79 10.25 10.42 81,370 -0.19(-1.79%)
Jul 26, 2010 10.31 10.66 10.17 10.61 108,315 +0.31(+3.01%)
Jul 23, 2010 9.810 10.32 9.680 10.30 160,748 +0.48(+4.89%)
Jul 22, 2010 9.810 10.19 9.380 9.820 253,294 +0.25(+2.61%)
Jul 21, 2010 9.850 10.05 9.470 9.570 219,900 -0.17(-1.75%)
Jul 20, 2010 9.510 9.800 9.270 9.740 219,793 +0.04(+0.41%)
Jul 19, 2010 10.15 10.15 9.570 9.700 259,666 -0.40(-3.96%)
Jul 16, 2010 10.73 10.81 10.08 10.10 168,550 -0.71(-6.57%)
Jul 15, 2010 10.97 11.03 10.58 10.81 119,614 -0.09(-0.83%)
Jul 14, 2010 10.88 11.27 10.68 10.90 71,508 -0.01(-0.09%)
Jul 13, 2010 10.51 10.98 10.38 10.91 171,965 +0.55(+5.31%)
Jul 12, 2010 10.49 10.70 10.15 10.36 92,501 -0.21(-1.99%)
Jul 09, 2010 10.25 10.61 10.22 10.57 105,277 +0.27(+2.62%)
Jul 08, 2010 10.46 10.74 10.05 10.30 185,453 +0.01(+0.10%)
Jul 07, 2010 9.790 10.33 9.610 10.29 329,878 +0.58(+5.97%)
Jul 06, 2010 10.05 10.31 9.630 9.710 281,242 -0.13(-1.32%)
Jul 02, 2010 10.10 10.37 9.550 9.840 140,069 -0.14(-1.40%)
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.