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

Commercial Vehicle G (NQ: CVGI )

6.195 -0.055 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 31, 2019 7.360 7.500 7.140 7.470 115,576 +0.08(+1.08%)
Jan 30, 2019 7.230 7.411 7.140 7.390 73,732 +0.19(+2.64%)
Jan 29, 2019 7.120 7.260 7.060 7.200 79,214 +0.09(+1.27%)
Jan 28, 2019 7.070 7.160 7.000 7.110 129,796 -0.02(-0.28%)
Jan 25, 2019 7.150 7.250 7.100 7.130 91,200 -0.03(-0.42%)
Jan 24, 2019 7.200 7.320 6.940 7.160 81,732 -0.03(-0.42%)
Jan 23, 2019 7.330 7.370 7.050 7.190 120,888 -0.09(-1.24%)
Jan 22, 2019 7.220 7.390 7.120 7.280 132,895 +0.03(+0.41%)
Jan 18, 2019 7.100 7.350 7.080 7.250 101,400 +0.20(+2.84%)
Jan 17, 2019 6.960 7.120 6.890 7.050 72,623 +0.09(+1.29%)
Jan 16, 2019 7.020 7.190 6.910 6.960 126,366 -0.05(-0.71%)
Jan 15, 2019 6.590 7.070 6.560 7.010 143,082 +0.45(+6.86%)
Jan 14, 2019 6.690 6.810 6.510 6.560 84,631 -0.16(-2.38%)
Jan 11, 2019 6.530 6.800 6.510 6.720 99,600 +0.17(+2.60%)
Jan 10, 2019 6.470 6.580 6.370 6.550 55,224 +0.03(+0.46%)
Jan 09, 2019 6.130 6.580 6.130 6.520 127,066 +0.12(+1.87%)
Jan 08, 2019 6.260 6.510 6.130 6.400 113,735 +0.19(+3.06%)
Jan 07, 2019 6.180 6.299 6.080 6.210 77,964 +0.03(+0.49%)
Jan 04, 2019 5.880 6.300 5.880 6.180 103,700 +0.41(+7.11%)
Jan 03, 2019 5.750 5.970 5.610 5.770 100,041 -0.02(-0.35%)
Jan 02, 2019 5.600 5.890 5.530 5.790 149,329 +0.09(+1.58%)
Dec 31, 2018 5.660 5.815 5.510 5.700 145,300 +0.07(+1.24%)
Dec 28, 2018 5.580 5.780 5.430 5.630 142,100 +0.07(+1.26%)
Dec 27, 2018 5.610 5.700 5.350 5.560 102,682 -0.12(-2.11%)
Dec 26, 2018 5.530 5.779 5.351 5.680 170,296 +0.20(+3.65%)
Dec 24, 2018 5.510 5.600 5.420 5.480 54,300 -0.15(-2.66%)
Dec 21, 2018 5.690 5.750 5.600 5.630 274,700 -0.06(-1.05%)
Dec 20, 2018 5.630 5.750 5.560 5.690 159,061 +0.06(+1.07%)
Dec 19, 2018 5.850 5.980 5.580 5.630 239,668 -0.21(-3.60%)
Dec 18, 2018 6.150 6.210 5.760 5.840 174,722 -0.29(-4.73%)
Dec 17, 2018 6.040 6.480 6.010 6.130 133,233 +0.14(+2.34%)
Dec 14, 2018 6.070 6.180 5.920 5.990 143,500 -0.07(-1.16%)
Dec 13, 2018 6.350 6.500 5.930 6.060 112,200 -0.24(-3.81%)
Dec 12, 2018 6.160 6.600 6.160 6.300 102,000 +0.21(+3.45%)
Dec 11, 2018 6.280 6.440 6.070 6.090 178,440 -0.03(-0.49%)
Dec 10, 2018 6.050 6.150 5.910 6.120 103,390 +0.04(+0.66%)
Dec 07, 2018 6.290 6.370 6.040 6.080 126,500 -0.20(-3.18%)
Dec 06, 2018 6.620 6.670 6.210 6.280 170,916 -0.49(-7.24%)
Dec 04, 2018 7.040 7.040 6.650 6.770 186,000 -0.28(-3.97%)
Dec 03, 2018 7.140 7.220 6.870 7.050 116,166 +0.07(+1.00%)
Nov 30, 2018 6.970 7.025 6.900 6.980 160,000 -0.02(-0.29%)
Nov 29, 2018 6.990 7.050 6.649 7.000 99,477 -0.02(-0.28%)
Nov 28, 2018 6.570 7.060 6.530 7.020 107,570 +0.44(+6.69%)
Nov 27, 2018 6.610 6.700 6.560 6.580 57,355 -0.10(-1.50%)
Nov 26, 2018 6.660 6.840 6.550 6.680 81,292 +0.05(+0.75%)
Nov 23, 2018 6.620 6.721 6.585 6.630 46,900 -0.07(-1.04%)
Nov 21, 2018 6.700 6.700 6.700 0 +0.08(+1.21%)
Nov 20, 2018 6.700 6.760 6.380 6.620 206,053 -0.19(-2.79%)
Nov 19, 2018 6.640 7.000 6.400 6.810 230,996 +0.15(+2.25%)
Nov 16, 2018 6.790 6.790 6.530 6.660 143,200 -0.19(-2.77%)
Nov 15, 2018 6.650 6.940 6.510 6.850 142,728 +0.17(+2.54%)
Nov 14, 2018 6.710 6.840 6.600 6.680 88,761 +0.07(+1.06%)
Nov 13, 2018 6.760 6.910 6.600 6.610 99,266 -0.15(-2.22%)
Nov 12, 2018 7.000 7.000 6.750 6.760 103,204 -0.24(-3.43%)
Nov 09, 2018 7.000 7.215 6.860 7.000 178,200 -0.04(-0.57%)
Nov 08, 2018 7.380 7.430 7.010 7.040 198,130 -0.41(-5.50%)
Nov 07, 2018 7.070 7.530 6.990 7.450 323,395 +0.40(+5.67%)
Nov 06, 2018 8.150 8.150 6.950 7.050 697,669 -0.04(-0.56%)
Nov 05, 2018 7.140 7.200 6.910 7.090 265,029 -0.06(-0.84%)
Nov 02, 2018 7.260 7.350 6.970 7.150 182,000 -0.04(-0.56%)
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.