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

Commercial Vehicle G (NQ: CVGI )

6.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2014 8.950 9.120 8.870 8.920 110,515 -0.05(-0.56%)
Feb 27, 2014 8.860 9.000 8.770 8.970 102,392 +0.08(+0.90%)
Feb 26, 2014 8.850 8.990 8.720 8.890 80,872 +0.05(+0.57%)
Feb 25, 2014 8.790 8.990 8.580 8.840 112,651 +0.02(+0.23%)
Feb 24, 2014 8.905 8.950 8.770 8.820 213,580 +0.05(+0.57%)
Feb 21, 2014 8.720 8.910 8.670 8.770 130,322 +0.09(+1.04%)
Feb 20, 2014 8.450 8.860 8.450 8.680 140,128 +0.19(+2.24%)
Feb 19, 2014 8.350 8.650 8.320 8.490 200,977 +0.09(+1.07%)
Feb 18, 2014 8.380 8.470 8.220 8.400 224,323 +0.01(+0.12%)
Feb 14, 2014 8.110 8.390 8.390 8.390 152,700 -0.01(-0.12%)
Feb 13, 2014 7.250 8.440 7.250 8.400 162,867 +0.27(+3.32%)
Feb 12, 2014 8.240 8.360 8.090 8.130 100,721 -0.09(-1.09%)
Feb 11, 2014 8.200 8.300 7.950 8.220 90,816 +0.06(+0.74%)
Feb 10, 2014 8.140 8.180 7.960 8.160 194,078 +0.04(+0.49%)
Feb 07, 2014 8.050 8.180 7.860 8.120 123,198 +0.09(+1.12%)
Feb 06, 2014 7.870 8.230 7.800 8.030 161,262 +0.21(+2.69%)
Feb 05, 2014 7.780 7.880 7.500 7.820 122,345 -0.03(-0.38%)
Feb 04, 2014 7.390 8.090 7.320 7.850 227,908 +0.46(+6.22%)
Feb 03, 2014 8.010 8.080 7.340 7.390 175,009 -0.61(-7.63%)
Jan 31, 2014 7.830 8.100 7.770 8.000 193,009 +0.03(+0.38%)
Jan 30, 2014 7.800 8.160 7.750 7.970 180,074 +0.25(+3.24%)
Jan 29, 2014 7.880 7.990 7.690 7.720 251,198 +0.21(+2.80%)
Jan 28, 2014 7.450 7.570 7.340 7.510 113,754 +0.06(+0.81%)
Jan 27, 2014 7.560 7.610 7.380 7.450 131,445 -0.05(-0.67%)
Jan 24, 2014 7.700 7.700 7.410 7.500 112,885 -0.26(-3.35%)
Jan 23, 2014 7.740 7.800 7.630 7.760 48,064 -0.01(-0.13%)
Jan 22, 2014 7.750 7.793 7.610 7.770 97,500 +0.03(+0.39%)
Jan 21, 2014 7.660 7.760 7.620 7.740 111,518 +0.16(+2.11%)
Jan 17, 2014 7.590 7.580 7.580 7.580 60,600 -0.03(-0.39%)
Jan 16, 2014 7.550 7.720 7.500 7.610 124,394 +0.02(+0.26%)
Jan 15, 2014 7.530 7.630 7.420 7.590 150,338 +0.06(+0.80%)
Jan 14, 2014 7.310 7.550 7.210 7.530 105,051 +0.23(+3.15%)
Jan 13, 2014 7.520 7.614 7.220 7.300 112,315 -0.22(-2.93%)
Jan 10, 2014 7.560 7.590 7.420 7.520 68,619 -0.03(-0.40%)
Jan 09, 2014 7.420 7.630 7.360 7.550 158,414 +0.15(+2.03%)
Jan 08, 2014 7.610 7.730 7.350 7.400 149,741 -0.24(-3.14%)
Jan 07, 2014 7.540 7.690 7.500 7.640 126,345 +0.13(+1.73%)
Jan 06, 2014 7.430 7.620 7.320 7.510 269,269 +0.18(+2.46%)
Jan 03, 2014 7.200 7.370 7.190 7.330 67,476 +0.18(+2.52%)
Jan 02, 2014 7.270 7.430 7.100 7.150 102,464 -0.12(-1.65%)
Dec 31, 2013 7.340 7.270 7.270 7.270 126,600 -0.03(-0.41%)
Dec 30, 2013 7.300 7.400 7.270 7.300 89,638 +0.00(+0.00%)
Dec 27, 2013 7.260 7.400 7.260 7.300 115,852 +0.01(+0.14%)
Dec 26, 2013 7.570 7.810 7.270 7.290 137,103 -0.30(-3.95%)
Dec 24, 2013 7.550 7.650 7.550 7.590 65,503 +0.08(+1.07%)
Dec 23, 2013 7.280 7.550 7.280 7.510 113,039 +0.24(+3.30%)
Dec 20, 2013 7.300 7.390 7.180 7.270 612,948 -0.01(-0.14%)
Dec 19, 2013 7.300 7.320 7.220 7.280 97,148 -0.02(-0.27%)
Dec 18, 2013 7.350 7.390 7.200 7.300 138,363 +0.00(+0.00%)
Dec 17, 2013 7.330 7.330 7.270 7.300 163,479 -0.05(-0.68%)
Dec 16, 2013 7.320 7.430 7.260 7.350 91,514 +0.09(+1.24%)
Dec 13, 2013 7.240 7.350 7.240 7.260 115,560 +0.06(+0.83%)
Dec 12, 2013 7.180 7.280 7.124 7.200 105,223 +0.05(+0.70%)
Dec 11, 2013 7.360 7.396 7.030 7.150 142,316 -0.17(-2.32%)
Dec 10, 2013 7.340 7.420 7.290 7.320 68,089 -0.01(-0.14%)
Dec 09, 2013 7.300 7.570 7.247 7.330 126,630 +0.00(+0.00%)
Dec 06, 2013 7.660 7.700 7.305 7.330 0 -0.22(-2.91%)
Dec 05, 2013 7.310 7.620 7.210 7.550 0 +0.22(+3.00%)
Dec 04, 2013 7.220 7.450 7.190 7.330 0 +0.10(+1.38%)
Dec 03, 2013 7.130 7.250 6.960 7.230 0 +0.11(+1.54%)
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.