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 (%)
Sep 28, 2012 7.510 7.590 7.330 7.350 166,637 -0.20(-2.65%)
Sep 27, 2012 7.670 7.780 7.470 7.550 164,585 -0.05(-0.66%)
Sep 26, 2012 8.120 8.120 7.580 7.600 371,230 -0.49(-6.06%)
Sep 25, 2012 8.470 8.520 8.070 8.090 131,888 -0.33(-3.92%)
Sep 24, 2012 8.140 8.500 8.120 8.420 68,075 +0.21(+2.56%)
Sep 21, 2012 8.510 8.580 8.160 8.210 210,652 -0.28(-3.30%)
Sep 20, 2012 8.530 8.640 8.470 8.490 50,536 -0.07(-0.82%)
Sep 19, 2012 8.620 8.720 8.550 8.560 76,825 +0.00(+0.00%)
Sep 18, 2012 8.560 8.760 8.460 8.560 124,726 -0.04(-0.47%)
Sep 17, 2012 8.950 8.950 8.560 8.600 142,691 -0.41(-4.55%)
Sep 14, 2012 8.870 9.070 8.870 9.010 199,542 +0.16(+1.81%)
Sep 13, 2012 8.770 8.950 8.670 8.850 175,603 +0.15(+1.72%)
Sep 12, 2012 8.550 8.840 8.550 8.700 170,457 +0.16(+1.87%)
Sep 11, 2012 8.390 8.620 8.350 8.540 105,428 +0.19(+2.28%)
Sep 10, 2012 8.420 8.520 8.300 8.350 72,244 -0.05(-0.60%)
Sep 07, 2012 8.470 8.549 8.350 8.400 62,499 -0.01(-0.12%)
Sep 06, 2012 8.370 8.680 8.360 8.410 106,219 +0.15(+1.82%)
Sep 05, 2012 8.160 8.480 8.060 8.260 87,292 -0.01(-0.12%)
Sep 04, 2012 8.440 8.650 8.070 8.270 113,661 -0.18(-2.13%)
Aug 31, 2012 8.300 8.490 8.200 8.450 94,494 +0.29(+3.55%)
Aug 30, 2012 8.030 8.270 8.030 8.160 72,754 +0.05(+0.62%)
Aug 29, 2012 8.270 8.383 8.100 8.110 177,824 -0.07(-0.86%)
Aug 27, 2012 8.350 8.370 8.070 8.180 134,334 -0.17(-2.04%)
Aug 24, 2012 8.600 8.600 8.270 8.350 80,942 -0.32(-3.69%)
Aug 23, 2012 8.860 8.880 8.500 8.670 81,643 -0.23(-2.58%)
Aug 22, 2012 9.150 9.150 8.810 8.900 131,455 -0.30(-3.26%)
Aug 21, 2012 9.270 9.750 9.170 9.200 203,046 +0.03(+0.33%)
Aug 20, 2012 9.250 9.250 8.940 9.170 120,621 -0.09(-0.97%)
Aug 17, 2012 9.010 9.290 8.930 9.260 95,764 +0.23(+2.55%)
Aug 16, 2012 8.580 9.070 8.500 9.030 85,131 +0.46(+5.37%)
Aug 15, 2012 8.430 8.580 8.360 8.570 64,999 +0.07(+0.82%)
Aug 14, 2012 8.740 8.830 8.440 8.500 144,907 -0.16(-1.85%)
Aug 13, 2012 8.950 9.000 8.511 8.660 120,567 -0.30(-3.35%)
Aug 10, 2012 8.675 8.990 8.660 8.960 168,720 +0.25(+2.87%)
Aug 09, 2012 8.550 8.960 8.550 8.710 143,347 +0.10(+1.16%)
Aug 08, 2012 8.510 8.810 8.331 8.610 77,641 +0.00(+0.00%)
Aug 07, 2012 7.990 8.750 7.800 8.610 127,927 +0.72(+9.13%)
Aug 06, 2012 8.050 8.260 7.720 7.890 152,048 -0.16(-1.99%)
Aug 03, 2012 7.710 8.240 7.580 8.050 121,467 +0.56(+7.48%)
Aug 02, 2012 7.700 7.940 7.490 7.490 84,831 -0.30(-3.85%)
Aug 01, 2012 7.760 7.990 7.680 7.790 164,359 +0.08(+1.04%)
Jul 31, 2012 7.670 7.910 7.570 7.710 160,746 +0.02(+0.26%)
Jul 30, 2012 7.580 7.750 7.580 7.690 149,357 +0.14(+1.85%)
Jul 27, 2012 7.450 7.600 7.370 7.550 250,139 +0.13(+1.75%)
Jul 26, 2012 7.570 7.700 7.405 7.420 153,811 +0.06(+0.82%)
Jul 25, 2012 7.480 7.686 7.290 7.360 151,402 +0.01(+0.14%)
Jul 24, 2012 8.150 8.300 7.274 7.350 323,172 -0.35(-4.55%)
Jul 23, 2012 7.880 7.930 7.650 7.700 271,806 -0.34(-4.23%)
Jul 20, 2012 8.310 8.340 8.040 8.040 96,898 -0.37(-4.40%)
Jul 19, 2012 8.450 8.570 8.320 8.410 115,541 +0.05(+0.60%)
Jul 18, 2012 8.200 8.500 8.200 8.360 126,914 +0.17(+2.08%)
Jul 17, 2012 8.140 8.220 7.840 8.190 134,638 +0.09(+1.11%)
Jul 16, 2012 8.110 8.270 7.950 8.100 96,758 -0.08(-0.92%)
Jul 13, 2012 8.110 8.370 8.070 8.175 66,130 +0.11(+1.30%)
Jul 12, 2012 7.750 8.150 7.730 8.070 119,694 +0.20(+2.54%)
Jul 11, 2012 8.280 8.370 7.601 7.870 421,511 -0.82(-9.44%)
Jul 10, 2012 8.970 9.110 8.625 8.690 113,925 -0.14(-1.59%)
Jul 09, 2012 8.750 8.960 8.750 8.830 70,381 +0.02(+0.23%)
Jul 06, 2012 8.840 8.940 8.720 8.810 79,525 -0.19(-2.11%)
Jul 05, 2012 9.070 9.160 8.870 9.000 123,600 -0.12(-1.37%)
Jul 03, 2012 8.810 9.250 8.610 9.125 129,214 +0.29(+3.22%)
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.