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

Commercial Vehicle G (NQ: CVGI )

6.150 -0.110 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jan 29, 2016 3.080 3.170 3.010 3.100 130,662 +0.01(+0.32%)
Jan 28, 2016 2.950 3.100 2.910 3.090 183,067 +0.17(+5.82%)
Jan 27, 2016 2.880 2.930 2.850 2.920 109,589 +0.02(+0.69%)
Jan 26, 2016 2.790 2.930 2.750 2.900 116,275 +0.14(+5.07%)
Jan 25, 2016 2.880 3.000 2.750 2.760 169,294 -0.19(-6.44%)
Jan 22, 2016 2.750 2.960 2.750 2.950 169,416 +0.20(+7.27%)
Jan 21, 2016 2.550 2.780 2.510 2.750 153,346 +0.24(+9.56%)
Jan 20, 2016 2.390 2.550 2.300 2.510 293,230 +0.09(+3.72%)
Jan 19, 2016 2.360 2.440 2.285 2.420 554,326 +0.10(+4.31%)
Jan 15, 2016 2.250 2.320 2.320 2.320 181,700 -0.04(-1.69%)
Jan 14, 2016 2.330 2.400 2.230 2.360 158,158 +0.04(+1.72%)
Jan 13, 2016 2.350 2.490 2.270 2.320 271,221 -0.03(-1.28%)
Jan 12, 2016 2.390 2.420 2.290 2.350 769,498 -0.01(-0.42%)
Jan 11, 2016 2.430 2.450 2.350 2.360 162,124 -0.06(-2.48%)
Jan 08, 2016 2.510 2.580 2.410 2.420 186,670 -0.06(-2.42%)
Jan 07, 2016 2.550 2.560 2.405 2.480 283,356 -0.10(-3.88%)
Jan 06, 2016 2.650 2.700 2.510 2.580 150,843 -0.12(-4.44%)
Jan 05, 2016 2.680 2.810 2.460 2.700 538,141 +0.03(+1.12%)
Jan 04, 2016 2.670 2.760 2.450 2.670 245,747 -0.09(-3.26%)
Dec 31, 2015 2.770 2.760 2.760 2.760 291,000 -0.01(-0.36%)
Dec 30, 2015 2.780 2.880 2.680 2.770 155,799 +0.00(+0.00%)
Dec 29, 2015 2.870 2.890 2.755 2.770 265,089 -0.06(-2.12%)
Dec 28, 2015 2.850 2.910 2.760 2.830 318,551 -0.06(-2.08%)
Dec 24, 2015 2.940 2.890 2.890 2.890 51,000 -0.03(-1.03%)
Dec 23, 2015 2.880 2.950 2.840 2.920 211,223 +0.05(+1.74%)
Dec 22, 2015 2.840 2.900 2.800 2.870 213,608 +0.04(+1.41%)
Dec 21, 2015 2.840 2.860 2.800 2.830 127,832 +0.05(+1.80%)
Dec 18, 2015 2.690 2.800 2.685 2.780 359,819 +0.07(+2.58%)
Dec 17, 2015 2.730 2.790 2.680 2.710 158,418 -0.03(-1.09%)
Dec 16, 2015 2.770 2.770 2.660 2.740 550,907 -0.03(-1.08%)
Dec 15, 2015 2.750 2.860 2.745 2.770 109,669 +0.01(+0.36%)
Dec 14, 2015 2.940 2.940 2.680 2.760 157,053 -0.13(-4.50%)
Dec 11, 2015 2.840 2.910 2.840 2.890 140,461 -0.04(-1.37%)
Dec 10, 2015 2.890 3.000 2.850 2.930 379,061 +0.04(+1.38%)
Dec 09, 2015 2.900 2.940 2.830 2.890 147,395 +0.00(+0.00%)
Dec 08, 2015 2.970 2.990 2.800 2.890 101,481 -0.14(-4.62%)
Dec 07, 2015 3.260 3.260 3.000 3.030 158,884 -0.21(-6.48%)
Dec 04, 2015 3.230 3.450 3.120 3.240 73,525 +0.00(+0.00%)
Dec 03, 2015 3.350 3.370 3.160 3.240 66,966 -0.10(-2.99%)
Dec 02, 2015 3.330 3.380 3.320 3.340 38,769 -0.02(-0.60%)
Dec 01, 2015 3.460 3.460 3.320 3.360 109,858 -0.04(-1.18%)
Nov 30, 2015 3.360 3.430 3.350 3.400 76,438 +0.03(+0.89%)
Nov 27, 2015 3.460 3.460 3.330 3.370 39,300 -0.11(-3.16%)
Nov 25, 2015 3.490 3.480 3.480 3.480 49,100 -0.02(-0.57%)
Nov 24, 2015 3.530 3.602 3.440 3.500 57,239 -0.09(-2.51%)
Nov 23, 2015 3.700 3.730 3.510 3.590 175,224 -0.15(-4.01%)
Nov 20, 2015 3.750 3.860 3.650 3.740 113,556 +0.02(+0.54%)
Nov 19, 2015 3.830 3.840 3.670 3.720 96,199 -0.09(-2.36%)
Nov 18, 2015 3.560 3.840 3.540 3.810 118,769 +0.26(+7.32%)
Nov 17, 2015 3.610 3.690 3.500 3.550 127,743 -0.11(-3.01%)
Nov 16, 2015 3.620 3.670 3.480 3.660 126,299 -0.01(-0.27%)
Nov 13, 2015 3.720 3.820 3.620 3.670 103,457 -0.10(-2.65%)
Nov 12, 2015 3.820 3.820 3.750 3.770 120,143 -0.09(-2.33%)
Nov 11, 2015 3.910 3.910 3.760 3.860 96,809 -0.05(-1.28%)
Nov 10, 2015 3.920 4.000 3.840 3.910 109,747 -0.08(-2.01%)
Nov 09, 2015 4.000 4.090 3.960 3.990 137,861 -0.14(-3.51%)
Nov 06, 2015 4.040 4.190 3.870 4.135 142,050 +0.06(+1.60%)
Nov 05, 2015 4.150 4.220 3.860 4.070 136,421 -0.23(-5.35%)
Nov 04, 2015 4.380 4.410 4.220 4.300 116,749 -0.06(-1.38%)
Nov 03, 2015 4.390 4.450 4.340 4.360 80,824 -0.07(-1.58%)
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.