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 (%)
Jun 30, 2016 5.170 5.240 4.900 5.200 403,249 +0.10(+1.96%)
Jun 29, 2016 5.230 5.420 4.980 5.100 535,904 -0.03(-0.58%)
Jun 28, 2016 4.980 5.483 4.950 5.130 836,878 +0.40(+8.46%)
Jun 27, 2016 5.350 5.350 4.600 4.730 686,451 -0.69(-12.73%)
Jun 24, 2016 5.150 5.560 4.640 5.420 3,989,368 -0.13(-2.34%)
Jun 23, 2016 5.360 5.560 5.235 5.550 615,252 +0.35(+6.73%)
Jun 22, 2016 5.090 5.280 5.030 5.200 584,526 +0.11(+2.16%)
Jun 21, 2016 5.140 5.190 4.890 5.090 786,366 +0.05(+0.99%)
Jun 20, 2016 4.890 5.080 4.780 5.040 536,970 +0.19(+3.92%)
Jun 17, 2016 4.770 4.950 4.650 4.850 505,070 +0.05(+1.04%)
Jun 16, 2016 4.650 4.820 4.510 4.800 431,064 +0.09(+1.91%)
Jun 15, 2016 4.750 4.900 4.620 4.710 463,642 +0.01(+0.21%)
Jun 14, 2016 4.280 4.880 4.250 4.700 884,550 +0.26(+5.86%)
Jun 13, 2016 4.510 4.580 4.270 4.440 340,962 -0.03(-0.67%)
Jun 10, 2016 4.450 4.500 4.265 4.470 315,890 +0.02(+0.45%)
Jun 09, 2016 4.650 4.670 4.330 4.450 345,263 -0.17(-3.68%)
Jun 08, 2016 4.480 4.650 4.340 4.620 446,006 +0.14(+3.12%)
Jun 07, 2016 4.410 4.690 4.140 4.480 803,937 +0.15(+3.46%)
Jun 06, 2016 4.150 4.380 4.110 4.330 385,279 +0.27(+6.65%)
Jun 03, 2016 4.110 4.110 3.854 4.060 300,461 +0.00(+0.00%)
Jun 02, 2016 3.780 4.130 3.780 4.060 541,695 +0.23(+6.01%)
Jun 01, 2016 3.690 3.880 3.570 3.830 448,984 +0.13(+3.51%)
May 31, 2016 3.500 3.795 3.401 3.700 522,343 +0.17(+4.82%)
May 27, 2016 3.620 3.530 3.530 3.530 201,900 -0.06(-1.67%)
May 26, 2016 3.740 3.790 3.510 3.590 243,308 -0.04(-1.10%)
May 25, 2016 3.500 3.709 3.492 3.630 271,035 +0.16(+4.61%)
May 24, 2016 3.410 3.530 3.370 3.470 294,481 +0.07(+2.06%)
May 23, 2016 3.610 3.800 3.320 3.400 692,216 -0.10(-2.86%)
May 20, 2016 3.140 3.510 3.025 3.500 898,573 +0.48(+15.89%)
May 19, 2016 2.970 3.190 2.830 3.020 266,211 +0.05(+1.68%)
May 18, 2016 2.830 3.110 2.825 2.970 434,542 +0.17(+6.07%)
May 17, 2016 2.830 3.090 2.770 2.800 667,082 +0.12(+4.48%)
May 16, 2016 2.490 2.750 2.490 2.680 312,959 +0.23(+9.39%)
May 13, 2016 2.430 2.520 2.420 2.450 77,676 +0.01(+0.41%)
May 12, 2016 2.480 2.600 2.400 2.440 117,210 -0.03(-1.21%)
May 11, 2016 2.610 2.610 2.470 2.470 154,712 -0.13(-5.00%)
May 10, 2016 2.440 2.600 2.440 2.600 172,872 +0.13(+5.26%)
May 09, 2016 2.540 2.580 2.415 2.470 163,105 -0.09(-3.52%)
May 06, 2016 2.300 2.890 2.300 2.560 661,217 +0.37(+16.89%)
May 05, 2016 2.190 2.340 2.140 2.190 148,690 +0.04(+1.86%)
May 04, 2016 2.370 2.580 2.140 2.150 187,030 -0.22(-9.28%)
May 03, 2016 2.500 2.700 2.370 2.370 148,483 -0.16(-6.32%)
May 02, 2016 2.570 2.570 2.500 2.530 80,797 -0.04(-1.56%)
Apr 29, 2016 2.670 2.720 2.506 2.570 110,780 -0.09(-3.38%)
Apr 28, 2016 2.650 2.740 2.650 2.660 66,364 -0.03(-1.12%)
Apr 27, 2016 2.650 2.740 2.630 2.690 124,485 +0.07(+2.67%)
Apr 26, 2016 2.600 2.640 2.540 2.620 83,758 +0.05(+1.95%)
Apr 25, 2016 2.740 2.740 2.570 2.570 69,762 -0.12(-4.46%)
Apr 22, 2016 2.630 2.740 2.594 2.690 71,827 +0.06(+2.28%)
Apr 21, 2016 2.620 2.690 2.580 2.630 119,920 -0.02(-0.75%)
Apr 20, 2016 2.570 2.750 2.570 2.650 115,416 +0.06(+2.32%)
Apr 19, 2016 2.550 2.620 2.550 2.590 127,630 +0.06(+2.37%)
Apr 18, 2016 2.440 2.570 2.440 2.530 200,972 +0.04(+1.61%)
Apr 15, 2016 2.490 2.530 2.460 2.490 75,195 -0.03(-1.19%)
Apr 14, 2016 2.470 2.530 2.400 2.520 100,380 +0.08(+3.28%)
Apr 13, 2016 2.390 2.480 2.300 2.440 166,481 +0.06(+2.52%)
Apr 12, 2016 2.310 2.450 2.310 2.380 121,839 +0.07(+3.03%)
Apr 11, 2016 2.340 2.430 2.300 2.310 112,787 -0.03(-1.28%)
Apr 08, 2016 2.370 2.420 2.290 2.340 114,570 -0.02(-0.85%)
Apr 07, 2016 2.420 2.480 2.350 2.360 126,668 -0.10(-4.07%)
Apr 06, 2016 2.440 2.470 2.350 2.460 117,279 +0.00(+0.00%)
Apr 05, 2016 2.450 2.480 2.390 2.460 102,914 -0.05(-1.99%)
Apr 04, 2016 2.520 2.570 2.430 2.510 186,145 -0.01(-0.40%)
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.