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

Commercial Vehicle G (NQ: CVGI )

5.970 +0.030 (+0.51%)
Streaming Delayed Price Updated: 11:06 AM 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 (%)
Jun 28, 2013 7.470 7.550 7.310 7.460 531,147 -0.03(-0.40%)
Jun 27, 2013 7.400 7.610 7.390 7.490 0 +0.11(+1.49%)
Jun 26, 2013 7.480 7.525 7.300 7.380 0 -0.01(-0.14%)
Jun 25, 2013 7.560 7.610 7.250 7.390 0 -0.07(-0.94%)
Jun 24, 2013 7.690 7.690 7.410 7.460 0 -0.34(-4.36%)
Jun 21, 2013 7.640 7.840 7.390 7.800 180,024 +0.20(+2.63%)
Jun 20, 2013 7.820 7.820 7.480 7.600 0 -0.34(-4.28%)
Jun 19, 2013 8.080 8.180 7.910 7.940 0 -0.17(-2.10%)
Jun 18, 2013 8.190 8.398 8.050 8.110 0 -0.05(-0.61%)
Jun 17, 2013 8.260 8.330 8.100 8.160 0 +0.00(+0.00%)
Jun 14, 2013 8.450 8.490 8.120 8.160 0 -0.29(-3.43%)
Jun 13, 2013 8.140 8.500 8.090 8.450 163,331 +0.26(+3.17%)
Jun 12, 2013 7.990 8.260 7.570 8.190 180,187 +0.23(+2.89%)
Jun 11, 2013 7.780 8.000 7.660 7.960 91,325 +0.12(+1.53%)
Jun 10, 2013 7.790 7.860 7.720 7.840 0 +0.06(+0.77%)
Jun 07, 2013 7.860 8.000 7.680 7.780 0 -0.02(-0.26%)
Jun 06, 2013 7.820 8.020 7.680 7.800 105,088 +0.00(+0.00%)
Jun 05, 2013 7.990 8.020 7.790 7.800 0 -0.15(-1.89%)
Jun 04, 2013 7.990 8.050 7.840 7.950 0 -0.02(-0.25%)
Jun 03, 2013 7.870 8.010 7.750 7.970 192,285 +0.11(+1.40%)
May 31, 2013 7.950 7.980 7.760 7.860 125,870 -0.13(-1.63%)
May 30, 2013 8.110 8.130 7.900 7.990 108,928 -0.10(-1.24%)
May 29, 2013 8.170 8.220 8.060 8.090 36,861 -0.16(-1.94%)
May 28, 2013 8.130 8.270 8.110 8.250 103,259 +0.25(+3.12%)
May 24, 2013 7.920 8.030 7.910 8.000 0 +0.01(+0.13%)
May 23, 2013 8.090 8.160 7.900 7.990 0 +0.06(+0.76%)
May 22, 2013 8.060 8.240 7.660 7.930 0 -0.14(-1.73%)
May 21, 2013 7.880 8.150 7.845 8.070 0 +0.21(+2.67%)
May 20, 2013 7.790 7.980 7.790 7.860 0 +0.04(+0.51%)
May 17, 2013 7.740 7.940 7.740 7.820 0 +0.15(+1.96%)
May 16, 2013 7.660 7.950 7.610 7.670 68,727 +0.01(+0.13%)
May 15, 2013 7.510 7.670 7.470 7.660 0 +0.23(+3.10%)
May 13, 2013 7.320 7.470 7.190 7.430 0 +0.12(+1.64%)
May 10, 2013 7.270 7.350 7.200 7.310 0 +0.06(+0.83%)
May 09, 2013 7.410 7.410 7.170 7.250 0 -0.19(-2.55%)
May 08, 2013 7.330 7.440 7.290 7.440 0 +0.11(+1.50%)
May 07, 2013 7.280 7.350 7.250 7.330 0 +0.05(+0.69%)
May 06, 2013 7.100 7.350 7.100 7.280 0 +0.17(+2.39%)
May 03, 2013 7.060 7.110 6.990 7.110 0 +0.17(+2.45%)
May 02, 2013 6.950 7.120 6.900 6.940 0 +0.04(+0.58%)
May 01, 2013 6.960 7.010 6.814 6.900 0 -0.11(-1.57%)
Apr 30, 2013 7.290 7.290 6.990 7.010 0 -0.29(-3.97%)
Apr 29, 2013 7.300 7.480 7.250 7.300 100,710 +0.03(+0.41%)
Apr 26, 2013 7.090 7.290 7.130 7.270 130,260 +0.14(+1.96%)
Apr 25, 2013 6.770 7.325 6.551 7.130 185,646 +0.35(+5.16%)
Apr 24, 2013 6.890 7.060 6.760 6.780 142,220 -0.10(-1.45%)
Apr 23, 2013 7.040 7.110 6.770 6.880 147,915 -0.09(-1.29%)
Apr 22, 2013 7.110 7.170 6.830 6.970 71,833 -0.11(-1.55%)
Apr 19, 2013 6.940 7.090 6.930 7.080 86,847 +0.14(+2.02%)
Apr 18, 2013 7.170 7.250 6.890 6.940 129,161 -0.22(-3.07%)
Apr 17, 2013 7.150 7.380 7.030 7.160 121,148 -0.03(-0.42%)
Apr 16, 2013 7.180 7.280 7.140 7.190 85,331 +0.07(+0.98%)
Apr 15, 2013 7.340 7.340 7.060 7.120 124,146 -0.24(-3.26%)
Apr 12, 2013 7.280 7.360 7.240 7.360 39,810 +0.03(+0.41%)
Apr 11, 2013 7.320 7.389 7.160 7.330 56,552 -0.02(-0.27%)
Apr 10, 2013 7.150 7.400 7.140 7.350 44,521 +0.20(+2.80%)
Apr 09, 2013 7.100 7.270 7.100 7.150 68,464 +0.08(+1.13%)
Apr 08, 2013 7.270 7.300 7.029 7.070 68,498 -0.16(-2.21%)
Apr 05, 2013 7.250 7.270 7.095 7.230 118,564 -0.06(-0.82%)
Apr 04, 2013 7.420 7.460 7.206 7.290 83,532 -0.10(-1.35%)
Apr 03, 2013 7.540 7.570 7.200 7.390 188,091 -0.11(-1.47%)
Apr 02, 2013 7.600 7.600 7.450 7.500 92,502 -0.03(-0.40%)
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.