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 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 28, 2017 6.200 6.320 6.160 6.300 63,869 +0.07(+1.12%)
Feb 27, 2017 6.150 6.330 6.150 6.230 209,773 +0.06(+0.97%)
Feb 24, 2017 6.250 6.250 6.109 6.170 73,882 -0.14(-2.22%)
Feb 23, 2017 6.380 6.430 6.250 6.310 80,285 +0.00(+0.00%)
Feb 22, 2017 6.360 6.460 6.270 6.310 76,177 -0.02(-0.32%)
Feb 21, 2017 6.280 6.490 6.250 6.330 105,335 +0.01(+0.16%)
Feb 17, 2017 6.320 6.320 6.320 0 -0.07(-1.10%)
Feb 16, 2017 6.420 6.500 6.001 6.390 109,187 -0.01(-0.16%)
Feb 15, 2017 6.230 6.460 6.230 6.400 119,733 +0.15(+2.40%)
Feb 14, 2017 6.370 6.405 6.200 6.250 62,719 -0.09(-1.42%)
Feb 13, 2017 6.300 6.450 6.280 6.340 86,136 +0.10(+1.60%)
Feb 10, 2017 6.200 6.291 6.170 6.240 84,588 +0.09(+1.46%)
Feb 09, 2017 6.160 6.260 6.060 6.150 78,232 +0.03(+0.49%)
Feb 08, 2017 6.270 6.290 6.020 6.120 83,162 -0.16(-2.55%)
Feb 07, 2017 6.150 6.420 6.140 6.280 193,584 +0.13(+2.11%)
Feb 06, 2017 6.150 6.370 6.065 6.150 108,541 -0.03(-0.49%)
Feb 03, 2017 6.080 6.360 6.025 6.180 135,018 +0.09(+1.48%)
Feb 02, 2017 6.010 6.190 5.900 6.090 72,333 +0.08(+1.33%)
Feb 01, 2017 6.000 6.060 5.840 6.010 69,358 +0.05(+0.84%)
Jan 31, 2017 5.970 6.080 5.750 5.960 133,033 +0.03(+0.51%)
Jan 30, 2017 6.260 6.300 5.900 5.930 123,308 -0.29(-4.66%)
Jan 27, 2017 5.640 6.250 5.630 6.220 237,339 +0.59(+10.48%)
Jan 26, 2017 5.460 5.680 5.460 5.630 120,813 +0.16(+2.93%)
Jan 25, 2017 5.270 5.480 5.260 5.470 121,125 +0.22(+4.19%)
Jan 24, 2017 5.250 5.320 5.210 5.250 56,675 -0.01(-0.19%)
Jan 23, 2017 5.230 5.300 5.200 5.260 66,766 +0.04(+0.77%)
Jan 20, 2017 5.290 5.310 5.170 5.220 70,621 -0.04(-0.76%)
Jan 19, 2017 5.270 5.320 5.180 5.260 82,405 -0.03(-0.57%)
Jan 18, 2017 5.240 5.340 5.180 5.290 94,578 +0.02(+0.38%)
Jan 17, 2017 5.340 5.350 5.150 5.270 121,139 -0.05(-0.94%)
Jan 13, 2017 5.320 5.320 5.320 0 +0.01(+0.19%)
Jan 12, 2017 5.400 5.400 5.150 5.310 97,081 -0.08(-1.48%)
Jan 11, 2017 5.380 5.440 5.360 5.390 36,782 +0.00(+0.00%)
Jan 10, 2017 5.380 5.440 5.334 5.390 58,269 +0.04(+0.75%)
Jan 09, 2017 5.400 5.440 5.250 5.350 101,969 -0.05(-0.93%)
Jan 06, 2017 5.550 5.570 5.330 5.400 71,809 -0.13(-2.35%)
Jan 05, 2017 5.560 5.690 5.440 5.530 110,210 -0.06(-1.07%)
Jan 04, 2017 5.450 5.650 5.450 5.590 96,977 +0.14(+2.57%)
Jan 03, 2017 5.550 5.640 5.360 5.450 166,214 -0.08(-1.45%)
Dec 30, 2016 5.530 5.530 5.530 0 -0.12(-2.12%)
Dec 29, 2016 5.540 5.750 5.540 5.650 165,908 +0.09(+1.62%)
Dec 28, 2016 5.500 5.570 5.440 5.560 92,325 +0.10(+1.83%)
Dec 27, 2016 5.330 5.510 5.320 5.460 111,358 +0.13(+2.44%)
Dec 23, 2016 5.330 5.330 5.330 0 +0.02(+0.38%)
Dec 22, 2016 5.450 5.470 5.300 5.310 147,769 -0.05(-0.93%)
Dec 21, 2016 5.470 5.580 5.330 5.360 85,691 -0.08(-1.47%)
Dec 20, 2016 5.410 5.600 5.400 5.440 105,415 +0.11(+2.06%)
Dec 19, 2016 5.280 5.370 5.280 5.330 71,458 +0.02(+0.38%)
Dec 16, 2016 5.340 5.540 5.300 5.310 117,804 +0.01(+0.19%)
Dec 15, 2016 5.270 5.391 5.191 5.300 76,304 +0.05(+0.95%)
Dec 14, 2016 5.450 5.590 5.240 5.250 154,820 -0.24(-4.37%)
Dec 13, 2016 5.590 5.680 5.350 5.490 139,108 -0.03(-0.54%)
Dec 12, 2016 5.760 5.970 5.460 5.520 194,514 -0.25(-4.33%)
Dec 09, 2016 5.660 5.855 5.660 5.770 152,926 +0.23(+4.15%)
Dec 08, 2016 5.500 5.654 5.420 5.540 120,373 +0.04(+0.73%)
Dec 07, 2016 5.580 5.710 5.450 5.500 94,531 -0.06(-1.08%)
Dec 06, 2016 5.500 5.640 5.320 5.560 152,536 +0.05(+0.91%)
Dec 05, 2016 5.190 5.560 5.120 5.510 193,916 +0.34(+6.58%)
Dec 02, 2016 5.180 5.280 5.140 5.170 88,002 -0.01(-0.19%)
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.