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

Commercial Vehicle G (NQ: CVGI )

5.940 +0.070 (+1.19%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 2, 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 27, 2015 5.810 5.880 5.720 5.730 44,747 -0.11(-1.88%)
Feb 26, 2015 5.870 5.880 5.830 5.840 51,522 -0.06(-1.02%)
Feb 25, 2015 5.950 5.970 5.790 5.900 27,650 +0.01(+0.17%)
Feb 24, 2015 5.800 5.950 5.780 5.890 27,082 +0.07(+1.20%)
Feb 23, 2015 5.920 5.960 5.720 5.820 43,406 -0.15(-2.51%)
Feb 20, 2015 6.030 6.030 5.820 5.970 40,447 -0.04(-0.67%)
Feb 19, 2015 6.010 6.080 5.890 6.010 37,818 +0.00(+0.00%)
Feb 18, 2015 6.050 6.090 5.840 6.010 56,307 -0.08(-1.31%)
Feb 17, 2015 6.100 6.170 6.090 6.090 37,235 -0.02(-0.33%)
Feb 13, 2015 6.100 6.110 6.110 6.110 66,900 -0.01(-0.16%)
Feb 12, 2015 5.970 6.140 5.926 6.120 44,498 +0.19(+3.20%)
Feb 11, 2015 5.930 5.990 5.860 5.930 36,518 -0.05(-0.84%)
Feb 10, 2015 5.980 5.990 5.780 5.980 68,769 +0.02(+0.34%)
Feb 09, 2015 5.740 5.980 5.700 5.960 92,223 +0.17(+2.94%)
Feb 06, 2015 5.670 5.820 5.580 5.790 174,612 +0.08(+1.40%)
Feb 05, 2015 5.600 5.870 5.550 5.710 225,743 +0.10(+1.78%)
Feb 04, 2015 5.490 5.690 5.450 5.610 101,506 +0.07(+1.26%)
Feb 03, 2015 5.490 5.620 5.400 5.540 171,864 +0.12(+2.21%)
Feb 02, 2015 5.510 5.570 5.350 5.420 122,008 -0.11(-1.99%)
Jan 30, 2015 6.000 6.280 5.470 5.530 180,474 -0.36(-6.11%)
Jan 29, 2015 5.900 6.010 5.695 5.890 108,731 -0.03(-0.51%)
Jan 28, 2015 6.180 6.240 5.900 5.920 117,272 -0.23(-3.74%)
Jan 27, 2015 6.150 6.260 6.060 6.150 87,706 -0.08(-1.28%)
Jan 26, 2015 6.130 6.260 6.040 6.230 70,090 +0.06(+0.97%)
Jan 23, 2015 6.190 6.240 6.110 6.170 31,066 -0.04(-0.64%)
Jan 22, 2015 6.010 6.220 5.960 6.210 78,783 +0.26(+4.37%)
Jan 21, 2015 6.020 6.170 5.900 5.950 59,076 -0.11(-1.82%)
Jan 20, 2015 6.160 6.320 6.045 6.060 62,670 -0.09(-1.46%)
Jan 16, 2015 6.060 6.180 6.020 6.150 45,658 +0.08(+1.32%)
Jan 15, 2015 6.280 6.280 5.940 6.070 102,987 -0.18(-2.88%)
Jan 14, 2015 6.220 6.360 6.100 6.250 90,428 -0.09(-1.42%)
Jan 13, 2015 6.430 6.550 6.210 6.340 55,170 -0.06(-0.94%)
Jan 12, 2015 6.450 6.480 6.250 6.400 61,195 -0.09(-1.39%)
Jan 09, 2015 6.760 6.830 6.410 6.490 62,642 -0.30(-4.42%)
Jan 08, 2015 6.590 6.840 6.442 6.790 50,255 +0.24(+3.66%)
Jan 07, 2015 6.660 6.720 6.470 6.550 51,664 -0.04(-0.61%)
Jan 06, 2015 6.720 6.880 6.460 6.590 70,520 -0.10(-1.49%)
Jan 05, 2015 6.670 6.930 6.560 6.690 102,349 +0.00(+0.00%)
Jan 02, 2015 6.730 6.740 6.480 6.690 60,256 +0.03(+0.45%)
Dec 31, 2014 6.730 6.660 6.660 6.660 78,900 -0.07(-1.04%)
Dec 30, 2014 6.650 6.780 6.630 6.730 65,977 +0.02(+0.30%)
Dec 29, 2014 6.940 6.960 6.690 6.710 112,134 -0.27(-3.87%)
Dec 26, 2014 6.730 6.980 6.710 6.980 344,162 +0.26(+3.87%)
Dec 24, 2014 6.860 6.720 6.720 6.720 66,900 -0.13(-1.90%)
Dec 23, 2014 6.890 6.970 6.780 6.850 81,154 -0.11(-1.58%)
Dec 22, 2014 6.830 6.970 6.720 6.960 109,550 +0.16(+2.35%)
Dec 19, 2014 6.750 6.850 6.600 6.800 186,957 +0.00(+0.07%)
Dec 18, 2014 6.630 6.850 6.560 6.795 110,664 +0.28(+4.22%)
Dec 17, 2014 6.130 6.535 6.130 6.520 92,349 +0.34(+5.50%)
Dec 16, 2014 6.130 6.430 6.000 6.180 171,942 -0.02(-0.32%)
Dec 15, 2014 6.520 6.520 6.160 6.200 229,546 -0.31(-4.76%)
Dec 12, 2014 6.380 6.640 6.370 6.510 206,154 +0.03(+0.46%)
Dec 11, 2014 6.660 7.000 6.450 6.480 250,342 -0.36(-5.26%)
Dec 10, 2014 7.030 7.190 6.810 6.840 171,609 -0.24(-3.39%)
Dec 09, 2014 6.800 7.160 6.780 7.080 184,374 +0.16(+2.31%)
Dec 08, 2014 7.010 7.170 6.830 6.920 118,698 -0.15(-2.12%)
Dec 05, 2014 7.000 7.120 7.000 7.070 138,848 +0.06(+0.86%)
Dec 04, 2014 6.990 7.170 6.910 7.010 113,271 -0.01(-0.14%)
Dec 03, 2014 6.500 7.090 6.500 7.020 185,578 +0.50(+7.67%)
Dec 02, 2014 6.470 6.790 6.460 6.520 95,717 +0.04(+0.62%)
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.