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

Commercial Vehicle G (NQ: CVGI )

6.180 +0.030 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2008 9.610 9.860 9.310 9.360 162,158 -0.39(-4.00%)
Feb 28, 2008 9.650 9.870 9.560 9.750 134,210 +0.00(+0.00%)
Feb 27, 2008 9.920 10.02 9.640 9.750 117,348 -0.29(-2.89%)
Feb 26, 2008 9.940 10.53 9.770 10.04 189,727 +0.03(+0.30%)
Feb 25, 2008 9.770 10.31 9.770 10.01 104,763 +0.22(+2.25%)
Feb 22, 2008 9.780 9.840 9.450 9.790 193,697 +0.01(+0.10%)
Feb 21, 2008 9.720 9.950 9.450 9.780 453,739 +0.13(+1.35%)
Feb 20, 2008 9.430 9.670 9.420 9.650 124,855 +0.14(+1.47%)
Feb 19, 2008 9.720 9.780 9.330 9.510 150,455 -0.06(-0.63%)
Feb 18, 2008 9.190 9.810 8.790 9.570 276,516 +0.00(+0.00%)
Feb 15, 2008 9.190 9.810 8.790 9.570 276,516 +0.29(+3.13%)
Feb 14, 2008 9.740 9.810 9.180 9.280 174,881 -0.44(-4.53%)
Feb 13, 2008 9.520 9.910 9.420 9.720 301,086 +0.33(+3.51%)
Feb 12, 2008 9.390 9.470 9.240 9.390 303,347 +0.06(+0.64%)
Feb 11, 2008 9.720 9.720 9.300 9.330 110,256 -0.40(-4.11%)
Feb 08, 2008 9.500 10.27 8.930 9.730 359,189 +0.14(+1.46%)
Feb 07, 2008 8.900 9.940 8.900 9.590 228,795 +0.05(+0.52%)
Feb 06, 2008 9.660 10.23 9.380 9.540 143,171 -0.26(-2.65%)
Feb 05, 2008 9.830 10.30 9.770 9.800 137,353 -0.25(-2.49%)
Feb 04, 2008 10.57 10.57 10.03 10.05 193,550 -0.57(-5.37%)
Feb 01, 2008 10.06 10.76 10.06 10.62 126,852 +0.62(+6.20%)
Jan 31, 2008 9.430 10.05 9.420 10.00 139,919 +0.35(+3.63%)
Jan 30, 2008 10.05 10.25 9.650 9.650 103,261 -0.49(-4.83%)
Jan 29, 2008 10.03 10.81 10.03 10.14 143,188 +0.16(+1.60%)
Jan 28, 2008 9.990 10.54 9.710 9.980 310,258 -0.05(-0.50%)
Jan 25, 2008 10.15 10.19 9.900 10.03 155,831 +0.06(+0.60%)
Jan 24, 2008 10.33 10.33 9.810 9.970 166,314 -0.32(-3.11%)
Jan 23, 2008 9.570 10.40 9.350 10.29 209,201 +0.47(+4.79%)
Jan 22, 2008 9.430 9.930 9.360 9.820 154,458 -0.04(-0.41%)
Jan 21, 2008 9.450 10.64 9.320 9.860 278,298 +0.00(+0.00%)
Jan 18, 2008 9.450 10.64 9.320 9.860 278,298 +0.44(+4.67%)
Jan 17, 2008 9.710 10.11 9.330 9.420 136,648 -0.25(-2.59%)
Jan 16, 2008 9.640 9.970 9.220 9.670 115,956 +0.39(+4.20%)
Jan 15, 2008 10.04 10.04 9.100 9.280 161,460 -0.96(-9.38%)
Jan 14, 2008 10.02 10.38 9.590 10.24 364,857 +0.24(+2.40%)
Jan 11, 2008 11.06 11.20 9.930 10.00 540,550 -2.25(-18.37%)
Jan 10, 2008 11.79 12.70 11.58 12.25 173,372 +0.26(+2.17%)
Jan 09, 2008 12.10 12.33 11.53 11.99 160,971 -0.16(-1.32%)
Jan 08, 2008 12.59 13.42 12.00 12.15 121,335 -0.40(-3.19%)
Jan 07, 2008 12.40 12.90 12.21 12.55 253,009 +0.23(+1.87%)
Jan 04, 2008 13.06 13.24 12.32 12.32 178,744 -0.94(-7.09%)
Jan 03, 2008 13.74 13.95 13.25 13.26 119,332 -0.51(-3.70%)
Jan 02, 2008 14.42 14.86 13.69 13.77 130,972 -0.73(-5.03%)
Jan 01, 2008 14.76 14.97 14.14 14.50 108,475 +0.00(+0.00%)
Dec 31, 2007 14.76 14.97 14.14 14.50 108,475 -0.36(-2.42%)
Dec 28, 2007 15.31 15.53 14.71 14.86 120,832 -0.16(-1.07%)
Dec 27, 2007 16.01 16.34 14.96 15.02 102,401 -1.00(-6.24%)
Dec 26, 2007 15.91 16.18 15.60 16.02 102,585 -0.09(-0.56%)
Dec 24, 2007 16.08 16.38 15.94 16.11 41,812 +0.17(+1.07%)
Dec 21, 2007 15.45 16.28 15.28 15.94 262,508 +0.76(+5.01%)
Dec 20, 2007 14.84 15.18 14.35 15.18 138,791 +0.53(+3.62%)
Dec 19, 2007 14.79 14.88 14.36 14.65 88,071 -0.20(-1.35%)
Dec 18, 2007 14.54 14.86 13.25 14.85 196,413 +0.53(+3.70%)
Dec 17, 2007 13.74 15.02 13.56 14.32 143,494 +0.47(+3.39%)
Dec 14, 2007 14.21 14.28 13.31 13.85 253,745 -0.60(-4.15%)
Dec 13, 2007 13.85 14.69 13.64 14.45 116,567 +0.44(+3.14%)
Dec 12, 2007 14.01 14.32 13.63 14.01 167,834 +0.55(+4.09%)
Dec 11, 2007 13.88 14.45 13.33 13.46 240,607 -0.32(-2.32%)
Dec 10, 2007 13.15 13.91 13.05 13.78 189,469 +0.64(+4.87%)
Dec 07, 2007 13.92 13.92 12.68 13.14 160,019 -0.75(-5.40%)
Dec 06, 2007 12.86 13.92 12.86 13.89 189,170 +1.02(+7.93%)
Dec 05, 2007 12.45 13.14 12.44 12.87 122,403 +0.66(+5.41%)
Dec 04, 2007 12.55 12.55 12.13 12.21 72,541 -0.51(-4.01%)
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.