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

Commercial Vehicle G (NQ: CVGI )

6.250 -0.090 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Jan 30, 2009 0.9500 1.020 0.9500 1.000 43,147 +0.07(+7.53%)
Jan 29, 2009 1.070 1.070 0.9300 0.9300 35,395 -0.06(-6.06%)
Jan 28, 2009 1.000 1.020 0.9700 0.9900 34,134 +0.01(+1.02%)
Jan 27, 2009 1.020 1.150 0.9600 0.9800 40,791 -0.04(-3.92%)
Jan 26, 2009 1.010 1.130 0.9600 1.020 51,924 +0.01(+0.99%)
Jan 23, 2009 1.000 1.200 1.000 1.010 94,404 -0.02(-1.94%)
Jan 22, 2009 1.180 1.220 1.030 1.030 97,972 -0.12(-10.43%)
Jan 21, 2009 1.070 1.160 1.060 1.150 68,599 +0.10(+9.52%)
Jan 20, 2009 1.170 1.170 1.050 1.050 48,502 -0.15(-12.50%)
Jan 16, 2009 1.300 1.330 1.170 1.200 81,938 -0.10(-7.69%)
Jan 15, 2009 1.250 1.300 1.120 1.300 64,408 +0.04(+3.17%)
Jan 14, 2009 1.270 1.340 1.230 1.260 109,285 -0.06(-4.55%)
Jan 13, 2009 1.400 1.550 1.220 1.320 237,002 -0.13(-8.97%)
Jan 12, 2009 1.500 1.620 1.350 1.450 401,509 +0.02(+1.40%)
Jan 09, 2009 1.190 1.600 1.180 1.430 568,583 +0.28(+24.35%)
Jan 08, 2009 1.000 1.380 0.9500 1.150 403,674 +0.23(+25.00%)
Jan 07, 2009 0.9100 0.9400 0.8800 0.9200 132,336 -0.01(-1.08%)
Jan 06, 2009 0.8600 0.9700 0.8600 0.9300 339,457 +0.07(+8.14%)
Jan 05, 2009 0.9300 0.9300 0.8600 0.8600 311,492 -0.06(-6.52%)
Jan 02, 2009 0.9200 0.9500 0.8700 0.9200 225,599 -0.01(-1.08%)
Dec 31, 2008 0.8200 0.9800 0.8100 0.9300 140,247 +0.10(+12.05%)
Dec 30, 2008 0.8500 0.9000 0.7800 0.8300 155,145 +0.01(+1.22%)
Dec 29, 2008 0.8800 0.9000 0.7800 0.8200 74,381 -0.08(-8.89%)
Dec 26, 2008 0.9100 0.9300 0.8700 0.9000 13,530 +0.01(+0.56%)
Dec 24, 2008 0.9200 0.9500 0.8800 0.8950 50,583 -0.02(-1.65%)
Dec 23, 2008 0.7800 0.9500 0.7800 0.9100 159,321 -0.02(-2.15%)
Dec 22, 2008 1.000 1.020 0.9100 0.9300 142,378 -0.07(-7.00%)
Dec 19, 2008 0.9800 1.010 0.9306 1.000 250,535 +0.09(+9.89%)
Dec 18, 2008 1.050 1.060 0.9000 0.9100 115,809 -0.09(-9.00%)
Dec 17, 2008 1.100 1.150 1.000 1.000 108,538 -0.10(-9.09%)
Dec 16, 2008 1.150 1.200 1.030 1.100 120,036 -0.01(-0.90%)
Dec 15, 2008 1.210 1.220 1.110 1.110 106,288 -0.09(-7.50%)
Dec 12, 2008 1.170 1.200 1.050 1.200 98,585 -0.01(-0.83%)
Dec 11, 2008 1.260 1.430 1.189 1.210 134,842 -0.08(-6.20%)
Dec 10, 2008 1.380 1.390 1.280 1.290 269,221 -0.03(-2.27%)
Dec 09, 2008 1.260 1.350 1.150 1.320 211,534 +0.02(+1.54%)
Dec 08, 2008 1.180 1.410 1.060 1.300 380,393 +0.11(+9.24%)
Dec 05, 2008 1.130 1.190 1.081 1.190 273,808 +0.03(+2.59%)
Dec 04, 2008 1.180 1.205 0.9200 1.160 381,843 -0.03(-2.52%)
Dec 03, 2008 1.160 1.270 1.130 1.190 249,271 +0.04(+3.48%)
Dec 02, 2008 1.120 1.300 1.080 1.150 573,420 +0.07(+6.48%)
Dec 01, 2008 1.140 1.250 1.010 1.080 330,697 -0.04(-3.57%)
Nov 28, 2008 1.060 1.190 1.020 1.120 580,543 +0.06(+5.66%)
Nov 26, 2008 0.9000 1.077 0.8700 1.060 351,839 +0.16(+17.78%)
Nov 25, 2008 1.050 1.050 0.8800 0.9000 228,709 -0.14(-13.46%)
Nov 24, 2008 1.050 1.160 0.9400 1.040 142,940 +0.02(+1.96%)
Nov 21, 2008 1.050 1.080 0.9700 1.020 186,871 -0.01(-0.97%)
Nov 20, 2008 1.100 1.120 1.010 1.030 152,620 -0.08(-7.21%)
Nov 19, 2008 1.210 1.265 1.090 1.110 146,874 -0.10(-8.26%)
Nov 18, 2008 1.170 1.250 1.160 1.210 158,791 +0.04(+3.42%)
Nov 17, 2008 1.130 1.230 1.130 1.170 135,690 +0.02(+1.74%)
Nov 14, 2008 1.190 1.230 1.000 1.150 158,252 -0.08(-6.50%)
Nov 13, 2008 1.070 1.240 1.060 1.230 260,499 +0.16(+14.95%)
Nov 12, 2008 1.080 1.110 0.9200 1.070 306,473 -0.03(-2.73%)
Nov 11, 2008 1.170 1.290 1.080 1.100 166,561 -0.04(-3.51%)
Nov 10, 2008 1.280 1.430 1.140 1.140 106,217 -0.08(-6.56%)
Nov 07, 2008 1.140 1.430 1.110 1.220 219,425 +0.10(+8.93%)
Nov 06, 2008 1.180 1.260 1.040 1.120 325,246 -0.15(-11.81%)
Nov 05, 2008 1.300 1.490 1.210 1.270 371,497 -0.03(-2.31%)
Nov 04, 2008 1.500 1.605 1.250 1.300 473,486 -0.11(-7.80%)
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.