Skip to main content

Commercial Vehicle G (NQ: CVGI )

6.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 9.580 10.73 9.490 9.910 276,826 +0.69(+7.48%)
Mar 28, 2008 9.180 9.320 9.000 9.220 97,700 -0.07(-0.75%)
Mar 27, 2008 9.520 9.520 9.230 9.290 64,779 -0.17(-1.80%)
Mar 26, 2008 9.430 9.470 9.190 9.460 64,027 -0.03(-0.32%)
Mar 25, 2008 8.950 9.650 8.610 9.490 113,574 +0.55(+6.15%)
Mar 24, 2008 8.460 9.300 8.270 8.940 232,226 +0.54(+6.43%)
Mar 21, 2008 8.420 8.510 8.180 8.400 374,909 +0.00(+0.00%)
Mar 20, 2008 8.420 8.510 8.180 8.400 374,909 +0.11(+1.33%)
Mar 19, 2008 8.740 9.000 8.290 8.290 99,138 -0.37(-4.27%)
Mar 18, 2008 8.560 8.870 8.260 8.660 623,121 +0.39(+4.72%)
Mar 17, 2008 8.030 8.540 7.890 8.270 103,862 +0.22(+2.73%)
Mar 14, 2008 8.650 8.690 8.010 8.050 125,165 -0.51(-5.96%)
Mar 13, 2008 8.360 8.620 8.070 8.560 151,794 +0.07(+0.82%)
Mar 12, 2008 8.630 9.380 8.350 8.490 172,099 -0.11(-1.28%)
Mar 11, 2008 8.880 9.220 8.250 8.600 264,997 +0.55(+6.83%)
Mar 10, 2008 8.470 8.750 8.040 8.050 49,984 -0.37(-4.39%)
Mar 07, 2008 8.520 8.700 8.420 8.420 57,661 -0.22(-2.55%)
Mar 06, 2008 9.020 9.200 8.640 8.640 107,678 -0.45(-4.95%)
Mar 05, 2008 9.280 9.420 9.000 9.090 56,379 -0.13(-1.41%)
Mar 04, 2008 9.270 9.300 9.070 9.220 101,379 -0.17(-1.81%)
Mar 03, 2008 9.350 9.680 9.180 9.390 97,096 +0.03(+0.32%)
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%)
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.