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

Commercial Vehicle G (NQ: CVGI )

5.960 +0.090 (+1.53%)
Streaming Delayed Price Updated: 3:23 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 29, 2012 12.66 12.82 12.06 12.09 166,654 -0.51(-4.05%)
Feb 28, 2012 12.85 12.99 12.50 12.60 104,256 -0.21(-1.64%)
Feb 27, 2012 12.84 13.01 12.51 12.81 196,764 -0.19(-1.46%)
Feb 24, 2012 13.34 13.42 12.88 13.00 95,665 -0.33(-2.48%)
Feb 23, 2012 13.14 13.43 12.90 13.33 223,839 +0.23(+1.76%)
Feb 22, 2012 12.98 13.25 12.72 13.10 263,529 +0.10(+0.77%)
Feb 21, 2012 13.10 13.55 12.90 13.00 286,724 -0.05(-0.38%)
Feb 17, 2012 13.20 13.32 12.58 13.05 655,757 -0.15(-1.14%)
Feb 16, 2012 13.00 14.00 12.89 13.20 985,112 +1.11(+9.18%)
Feb 15, 2012 12.57 12.58 11.89 12.09 125,476 -0.41(-3.28%)
Feb 14, 2012 12.69 12.69 12.26 12.50 91,513 -0.25(-1.96%)
Feb 13, 2012 12.56 13.07 12.52 12.75 181,832 +0.45(+3.66%)
Feb 10, 2012 12.34 12.40 11.75 12.30 114,611 -0.30(-2.38%)
Feb 09, 2012 12.67 12.70 12.52 12.60 128,189 -0.06(-0.47%)
Feb 08, 2012 12.80 12.80 12.39 12.66 128,641 -0.12(-0.94%)
Feb 07, 2012 12.72 12.88 12.63 12.78 126,607 +0.03(+0.24%)
Feb 06, 2012 12.71 13.10 12.68 12.75 139,725 -0.10(-0.78%)
Feb 03, 2012 12.95 13.03 12.65 12.85 473,546 +0.12(+0.94%)
Feb 02, 2012 12.94 13.00 12.58 12.73 185,189 -0.16(-1.24%)
Feb 01, 2012 12.40 13.26 12.40 12.89 261,619 +0.38(+3.04%)
Jan 31, 2012 12.62 12.81 12.41 12.51 288,209 +0.01(+0.08%)
Jan 30, 2012 12.19 12.69 12.06 12.50 191,377 +0.08(+0.64%)
Jan 27, 2012 11.48 12.48 11.48 12.42 256,432 +0.84(+7.25%)
Jan 26, 2012 11.51 11.86 11.40 11.58 254,007 +0.20(+1.76%)
Jan 25, 2012 11.03 11.59 10.88 11.38 157,835 +0.31(+2.80%)
Jan 24, 2012 10.43 11.10 10.30 11.07 156,205 +0.50(+4.73%)
Jan 23, 2012 10.59 10.72 10.31 10.57 78,141 -0.04(-0.38%)
Jan 20, 2012 10.35 10.64 10.16 10.61 143,088 +0.23(+2.22%)
Jan 19, 2012 10.51 10.54 10.00 10.38 130,679 -0.10(-0.95%)
Jan 18, 2012 10.09 10.60 10.01 10.48 96,852 +0.38(+3.76%)
Jan 17, 2012 10.75 10.77 10.06 10.10 127,182 -0.45(-4.27%)
Jan 13, 2012 10.51 10.65 10.37 10.55 95,396 -0.16(-1.49%)
Jan 12, 2012 10.72 10.75 10.54 10.71 76,606 +0.02(+0.19%)
Jan 11, 2012 10.52 10.80 10.40 10.69 141,969 +0.09(+0.85%)
Jan 10, 2012 10.50 10.89 10.33 10.60 143,710 +0.33(+3.21%)
Jan 09, 2012 10.12 10.42 10.00 10.27 155,392 +0.25(+2.50%)
Jan 06, 2012 9.770 10.23 9.330 10.02 167,170 +0.25(+2.56%)
Jan 05, 2012 9.090 9.780 9.010 9.770 183,236 +0.57(+6.20%)
Jan 04, 2012 9.160 9.460 9.020 9.200 129,253 +0.16(+1.77%)
Dec 30, 2011 8.750 9.070 8.650 9.040 218,461 +0.26(+2.96%)
Dec 29, 2011 8.690 8.950 8.630 8.780 217,839 +0.17(+1.97%)
Dec 28, 2011 9.430 9.650 8.540 8.610 239,042 -0.88(-9.27%)
Dec 27, 2011 9.390 9.620 9.360 9.490 85,163 +0.04(+0.42%)
Dec 23, 2011 9.550 9.680 9.350 9.450 79,848 +0.11(+1.18%)
Dec 21, 2011 9.390 9.530 9.020 9.340 120,778 -0.07(-0.74%)
Dec 20, 2011 9.190 9.460 8.980 9.410 239,770 +0.59(+6.69%)
Dec 19, 2011 9.270 9.520 8.785 8.820 184,118 -0.35(-3.82%)
Dec 16, 2011 9.440 9.720 9.130 9.170 206,435 -0.13(-1.40%)
Dec 15, 2011 9.550 9.550 9.150 9.300 115,141 +0.03(+0.32%)
Dec 14, 2011 9.740 9.810 9.210 9.270 165,862 -0.70(-7.02%)
Dec 13, 2011 11.26 11.42 9.790 9.970 183,946 -1.10(-9.94%)
Dec 12, 2011 10.95 11.20 10.75 11.07 98,555 -0.19(-1.69%)
Dec 09, 2011 10.81 11.43 10.81 11.26 174,597 +0.49(+4.55%)
Dec 08, 2011 11.10 11.23 10.73 10.77 100,482 -0.53(-4.69%)
Dec 07, 2011 11.24 11.45 10.80 11.30 88,585 -0.06(-0.53%)
Dec 06, 2011 11.43 11.52 10.89 11.36 132,771 +0.01(+0.09%)
Dec 05, 2011 11.42 11.67 11.13 11.35 150,723 +0.30(+2.71%)
Dec 02, 2011 11.33 11.35 10.98 11.05 90,861 +0.03(+0.27%)
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.