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 +0.070 (+1.19%)
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 (%)
Oct 31, 2017 8.080 8.240 8.080 8.120 152,596 +0.04(+0.50%)
Oct 30, 2017 8.130 8.140 7.960 8.080 160,158 -0.12(-1.46%)
Oct 27, 2017 8.150 8.230 8.020 8.200 148,513 +0.12(+1.49%)
Oct 26, 2017 7.880 8.240 7.880 8.080 236,487 +0.22(+2.80%)
Oct 25, 2017 8.500 8.620 7.820 7.860 266,750 -0.63(-7.42%)
Oct 24, 2017 8.410 8.830 8.260 8.490 442,389 +0.14(+1.68%)
Oct 23, 2017 8.440 8.500 8.200 8.350 147,223 -0.08(-0.95%)
Oct 20, 2017 8.440 8.580 8.210 8.430 182,182 +0.06(+0.72%)
Oct 19, 2017 7.930 8.400 7.920 8.370 200,916 +0.45(+5.68%)
Oct 18, 2017 7.710 8.070 7.630 7.920 154,324 +0.24(+3.13%)
Oct 17, 2017 7.500 7.700 7.440 7.680 87,872 +0.18(+2.40%)
Oct 16, 2017 7.770 7.830 7.470 7.500 96,109 -0.21(-2.72%)
Oct 13, 2017 7.660 7.830 7.630 7.710 64,263 +0.06(+0.78%)
Oct 12, 2017 7.610 7.730 7.510 7.650 104,719 +0.04(+0.53%)
Oct 11, 2017 7.630 7.730 7.460 7.610 129,471 +0.02(+0.26%)
Oct 10, 2017 7.510 7.665 7.490 7.590 122,591 +0.06(+0.80%)
Oct 09, 2017 7.510 7.550 7.450 7.530 91,426 -0.01(-0.13%)
Oct 06, 2017 7.420 7.551 7.370 7.540 76,755 +0.07(+0.94%)
Oct 05, 2017 7.480 7.610 7.400 7.470 114,574 -0.01(-0.13%)
Oct 04, 2017 7.420 7.580 7.310 7.480 115,585 +0.03(+0.40%)
Oct 03, 2017 7.360 7.490 7.270 7.450 182,241 +0.07(+0.95%)
Oct 02, 2017 7.390 7.540 7.200 7.380 174,815 +0.03(+0.41%)
Sep 29, 2017 7.040 7.380 6.740 7.350 413,971 +0.35(+5.00%)
Sep 28, 2017 7.300 7.500 6.960 7.000 203,748 -0.37(-5.02%)
Sep 27, 2017 6.960 7.430 6.900 7.370 228,350 +0.38(+5.44%)
Sep 26, 2017 6.590 7.100 6.560 6.990 285,584 +0.39(+5.91%)
Sep 25, 2017 6.380 6.670 6.380 6.600 377,352 +0.20(+3.12%)
Sep 22, 2017 6.420 6.570 6.390 6.400 144,377 -0.03(-0.47%)
Sep 21, 2017 6.550 6.630 6.420 6.430 170,124 -0.14(-2.13%)
Sep 20, 2017 6.580 6.710 6.550 6.570 162,626 +0.00(+0.00%)
Sep 19, 2017 6.520 6.730 6.486 6.570 245,933 +0.09(+1.39%)
Sep 18, 2017 6.550 6.700 6.480 6.480 181,873 -0.07(-1.07%)
Sep 15, 2017 6.530 6.600 6.460 6.550 267,056 +0.03(+0.46%)
Sep 14, 2017 6.590 6.670 6.500 6.520 133,439 -0.05(-0.76%)
Sep 13, 2017 6.670 6.810 6.560 6.570 167,869 -0.13(-1.94%)
Sep 12, 2017 7.190 6.690 6.700 237,057 -0.42(-5.90%)
Sep 11, 2017 6.570 7.160 6.570 7.120 213,551 +0.56(+8.54%)
Sep 08, 2017 6.520 6.650 6.510 6.560 166,716 +0.01(+0.15%)
Sep 07, 2017 6.600 6.740 6.370 6.550 263,514 -0.06(-0.91%)
Sep 06, 2017 6.490 6.690 6.490 6.610 225,690 +0.17(+2.64%)
Sep 05, 2017 6.380 6.870 6.270 6.440 246,702 +0.07(+1.10%)
Sep 01, 2017 5.920 6.450 5.900 6.370 188,871 +0.43(+7.24%)
Aug 31, 2017 5.980 6.050 5.890 5.940 111,141 -0.04(-0.67%)
Aug 30, 2017 5.870 6.000 5.850 5.980 126,393 +0.10(+1.70%)
Aug 29, 2017 5.840 5.900 5.740 5.880 100,939 -0.01(-0.17%)
Aug 28, 2017 5.860 5.990 5.810 5.890 173,157 +0.02(+0.34%)
Aug 25, 2017 5.910 5.650 5.870 286,974 +0.14(+2.44%)
Aug 24, 2017 5.650 5.830 5.570 5.730 228,698 +0.13(+2.32%)
Aug 23, 2017 5.650 5.770 5.550 5.600 240,304 -0.11(-1.93%)
Aug 22, 2017 5.940 6.100 5.710 5.710 412,568 -0.24(-4.03%)
Aug 21, 2017 6.010 6.070 5.880 5.950 280,099 -0.08(-1.33%)
Aug 18, 2017 5.970 6.100 5.930 6.030 242,999 -0.03(-0.50%)
Aug 17, 2017 5.990 6.150 5.885 6.060 297,504 +0.03(+0.50%)
Aug 16, 2017 6.210 6.220 6.020 6.030 265,322 -0.19(-3.05%)
Aug 15, 2017 6.570 6.570 6.080 6.220 553,215 -0.35(-5.33%)
Aug 14, 2017 6.360 6.683 6.250 6.570 393,391 +0.27(+4.29%)
Aug 11, 2017 6.580 6.810 6.290 6.300 458,682 -0.34(-5.12%)
Aug 10, 2017 6.610 6.810 6.400 6.640 331,443 -0.01(-0.15%)
Aug 09, 2017 6.960 7.230 6.610 6.650 485,905 -0.30(-4.32%)
Aug 08, 2017 8.320 8.850 6.190 6.950 1,628,533 -1.90(-21.47%)
Aug 07, 2017 8.810 8.950 8.620 8.850 153,641 +0.01(+0.11%)
Aug 04, 2017 8.790 8.960 8.760 8.840 164,350 +0.09(+1.03%)
Aug 03, 2017 8.820 8.990 8.680 8.750 122,352 -0.09(-1.02%)
Aug 02, 2017 8.880 9.020 8.730 8.840 147,545 -0.07(-0.79%)
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.