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 (%)
Jul 31, 2018 6.810 7.086 6.800 7.010 137,889 +0.19(+2.79%)
Jul 30, 2018 6.930 7.080 6.800 6.820 129,595 -0.12(-1.73%)
Jul 27, 2018 7.040 7.070 6.910 6.940 113,300 -0.07(-1.00%)
Jul 26, 2018 6.930 7.120 6.880 7.010 117,813 +0.12(+1.74%)
Jul 25, 2018 7.110 7.110 6.710 6.890 195,899 -0.26(-3.64%)
Jul 24, 2018 7.170 7.350 7.050 7.150 102,090 +0.05(+0.70%)
Jul 23, 2018 7.050 7.130 7.030 7.100 143,528 +0.01(+0.14%)
Jul 20, 2018 7.360 7.360 7.080 7.090 127,076 -0.31(-4.19%)
Jul 19, 2018 7.200 7.470 7.100 7.400 136,001 +0.22(+3.06%)
Jul 18, 2018 7.050 7.230 6.978 7.180 110,680 +0.13(+1.84%)
Jul 17, 2018 7.100 7.220 7.040 7.050 133,043 -0.09(-1.26%)
Jul 16, 2018 7.160 7.180 6.960 7.140 121,770 -0.04(-0.56%)
Jul 13, 2018 7.160 7.360 7.160 7.180 88,224 +0.02(+0.28%)
Jul 12, 2018 7.360 7.360 7.037 7.160 135,268 -0.13(-1.78%)
Jul 11, 2018 7.540 7.560 7.280 7.290 193,129 -0.30(-3.95%)
Jul 10, 2018 7.740 7.809 7.440 7.590 127,858 -0.11(-1.43%)
Jul 09, 2018 7.620 7.914 7.600 7.700 186,451 +0.15(+1.99%)
Jul 06, 2018 7.760 7.760 7.480 7.550 137,318 -0.16(-2.08%)
Jul 05, 2018 7.540 7.720 7.510 7.710 186,097 +0.19(+2.53%)
Jul 03, 2018 7.520 7.520 7.520 0 +0.14(+1.90%)
Jul 02, 2018 7.230 7.430 7.150 7.380 247,833 +0.04(+0.54%)
Jun 29, 2018 7.180 7.450 7.140 7.340 217,221 +0.16(+2.23%)
Jun 28, 2018 7.420 7.430 7.150 7.180 117,656 -0.24(-3.23%)
Jun 27, 2018 7.490 7.550 7.350 7.420 178,386 -0.07(-0.93%)
Jun 26, 2018 7.580 7.640 7.420 7.490 202,047 +0.00(+0.00%)
Jun 25, 2018 7.320 7.580 7.170 7.490 281,179 +0.16(+2.18%)
Jun 22, 2018 7.350 7.430 7.210 7.330 726,016 +0.01(+0.14%)
Jun 21, 2018 7.460 7.550 7.225 7.320 226,801 -0.17(-2.27%)
Jun 20, 2018 7.420 7.520 7.310 7.490 97,637 +0.09(+1.22%)
Jun 19, 2018 7.480 7.540 7.270 7.400 172,722 -0.12(-1.60%)
Jun 18, 2018 7.460 7.570 7.310 7.520 216,385 +0.08(+1.08%)
Jun 15, 2018 7.480 7.230 7.440 167,266 +0.05(+0.68%)
Jun 14, 2018 7.630 7.630 7.240 7.390 235,529 -0.25(-3.27%)
Jun 13, 2018 7.810 7.880 7.550 7.640 171,472 -0.16(-2.05%)
Jun 12, 2018 8.000 8.060 7.740 7.800 150,377 -0.19(-2.38%)
Jun 11, 2018 7.800 8.010 7.719 7.990 292,780 +0.18(+2.30%)
Jun 08, 2018 7.830 7.920 7.770 7.810 141,401 -0.05(-0.64%)
Jun 07, 2018 7.880 8.000 7.800 7.860 154,499 -0.06(-0.76%)
Jun 06, 2018 8.030 8.030 7.750 7.920 179,854 -0.10(-1.25%)
Jun 05, 2018 7.750 8.160 7.680 8.020 230,649 +0.26(+3.35%)
Jun 04, 2018 8.000 8.200 7.675 7.760 220,284 -0.15(-1.90%)
Jun 01, 2018 7.990 8.100 7.845 7.910 267,525 -0.02(-0.25%)
May 31, 2018 8.150 8.190 7.860 7.930 154,093 -0.23(-2.82%)
May 30, 2018 8.220 8.220 8.080 8.160 212,329 -0.01(-0.12%)
May 29, 2018 8.230 8.280 8.020 8.170 231,466 -0.10(-1.21%)
May 25, 2018 8.270 8.270 8.270 0 -0.24(-2.82%)
May 24, 2018 8.510 8.660 8.305 8.510 173,329 +0.00(+0.00%)
May 23, 2018 8.300 8.560 8.170 8.510 216,214 +0.19(+2.28%)
May 22, 2018 8.720 8.750 8.300 8.320 257,827 -0.42(-4.81%)
May 21, 2018 8.720 8.820 8.520 8.740 266,742 +0.14(+1.63%)
May 18, 2018 8.440 8.680 8.400 8.600 209,420 +0.19(+2.26%)
May 17, 2018 8.390 8.725 8.370 8.410 138,237 +0.01(+0.12%)
May 16, 2018 8.610 8.630 8.310 8.400 430,740 -0.16(-1.87%)
May 15, 2018 8.390 8.690 8.240 8.560 254,166 +0.17(+2.03%)
May 14, 2018 8.320 8.610 8.270 8.390 326,978 +0.16(+1.94%)
May 11, 2018 8.200 8.390 8.160 8.230 222,465 +0.07(+0.86%)
May 10, 2018 8.440 8.524 8.060 8.160 316,637 -0.28(-3.32%)
May 09, 2018 8.280 8.510 8.140 8.440 375,025 +0.21(+2.55%)
May 08, 2018 8.150 8.515 8.040 8.230 526,729 +0.06(+0.73%)
May 07, 2018 8.850 8.900 8.110 8.170 598,056 -0.58(-6.63%)
May 04, 2018 7.900 9.349 7.810 8.750 1,780,508 +1.96(+28.87%)
May 03, 2018 6.900 6.900 6.590 6.790 351,455 -0.08(-1.16%)
May 02, 2018 6.770 6.950 6.710 6.870 312,863 +0.05(+0.73%)
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.