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

Commercial Vehicle G (NQ: CVGI )

6.410 +0.070 (+1.10%)
Streaming Delayed Price Updated: 1:23 PM EDT, Apr 16, 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 (%)
Mar 31, 2017 6.180 6.870 6.180 6.770 316,226 +0.62(+10.08%)
Mar 30, 2017 5.520 6.490 5.450 6.150 307,173 +0.78(+14.53%)
Mar 29, 2017 5.810 5.840 5.350 5.370 186,436 -0.47(-8.05%)
Mar 28, 2017 5.740 5.940 5.660 5.840 78,471 +0.10(+1.74%)
Mar 27, 2017 5.600 5.790 5.520 5.740 81,986 +0.05(+0.88%)
Mar 24, 2017 5.650 5.740 5.560 5.690 54,298 +0.06(+1.07%)
Mar 23, 2017 5.650 5.820 5.600 5.630 54,597 +0.01(+0.18%)
Mar 22, 2017 5.770 5.800 5.550 5.620 98,100 -0.18(-3.10%)
Mar 21, 2017 5.880 5.900 5.763 5.800 120,740 -0.07(-1.19%)
Mar 20, 2017 5.750 5.990 5.650 5.870 142,871 +0.19(+3.35%)
Mar 17, 2017 5.830 5.960 5.540 5.680 190,936 -0.19(-3.24%)
Mar 16, 2017 5.880 6.000 5.840 5.870 67,886 -0.01(-0.17%)
Mar 15, 2017 5.790 5.950 5.790 5.880 66,298 +0.04(+0.68%)
Mar 14, 2017 5.750 5.990 5.750 5.840 93,709 +0.08(+1.39%)
Mar 13, 2017 6.050 6.339 5.750 5.760 113,603 -0.21(-3.52%)
Mar 10, 2017 6.210 6.210 5.830 5.970 183,349 -0.12(-1.97%)
Mar 09, 2017 6.150 6.190 5.995 6.090 123,960 -0.02(-0.33%)
Mar 08, 2017 6.100 6.150 6.030 6.110 68,045 +0.01(+0.16%)
Mar 07, 2017 6.140 6.340 6.045 6.100 74,330 -0.08(-1.29%)
Mar 06, 2017 6.150 6.310 6.120 6.180 103,606 +0.04(+0.65%)
Mar 03, 2017 6.280 6.300 6.000 6.140 83,806 -0.11(-1.76%)
Mar 02, 2017 6.420 6.430 6.245 6.250 104,501 -0.13(-2.04%)
Mar 01, 2017 6.440 6.500 6.360 6.380 90,941 +0.08(+1.27%)
Feb 28, 2017 6.200 6.320 6.160 6.300 63,869 +0.07(+1.12%)
Feb 27, 2017 6.150 6.330 6.150 6.230 209,773 +0.06(+0.97%)
Feb 24, 2017 6.250 6.250 6.109 6.170 73,882 -0.14(-2.22%)
Feb 23, 2017 6.380 6.430 6.250 6.310 80,285 +0.00(+0.00%)
Feb 22, 2017 6.360 6.460 6.270 6.310 76,177 -0.02(-0.32%)
Feb 21, 2017 6.280 6.490 6.250 6.330 105,335 +0.01(+0.16%)
Feb 17, 2017 6.320 6.320 6.320 0 -0.07(-1.10%)
Feb 16, 2017 6.420 6.500 6.001 6.390 109,187 -0.01(-0.16%)
Feb 15, 2017 6.230 6.460 6.230 6.400 119,733 +0.15(+2.40%)
Feb 14, 2017 6.370 6.405 6.200 6.250 62,719 -0.09(-1.42%)
Feb 13, 2017 6.300 6.450 6.280 6.340 86,136 +0.10(+1.60%)
Feb 10, 2017 6.200 6.291 6.170 6.240 84,588 +0.09(+1.46%)
Feb 09, 2017 6.160 6.260 6.060 6.150 78,232 +0.03(+0.49%)
Feb 08, 2017 6.270 6.290 6.020 6.120 83,162 -0.16(-2.55%)
Feb 07, 2017 6.150 6.420 6.140 6.280 193,584 +0.13(+2.11%)
Feb 06, 2017 6.150 6.370 6.065 6.150 108,541 -0.03(-0.49%)
Feb 03, 2017 6.080 6.360 6.025 6.180 135,018 +0.09(+1.48%)
Feb 02, 2017 6.010 6.190 5.900 6.090 72,333 +0.08(+1.33%)
Feb 01, 2017 6.000 6.060 5.840 6.010 69,358 +0.05(+0.84%)
Jan 31, 2017 5.970 6.080 5.750 5.960 133,033 +0.03(+0.51%)
Jan 30, 2017 6.260 6.300 5.900 5.930 123,308 -0.29(-4.66%)
Jan 27, 2017 5.640 6.250 5.630 6.220 237,339 +0.59(+10.48%)
Jan 26, 2017 5.460 5.680 5.460 5.630 120,813 +0.16(+2.93%)
Jan 25, 2017 5.270 5.480 5.260 5.470 121,125 +0.22(+4.19%)
Jan 24, 2017 5.250 5.320 5.210 5.250 56,675 -0.01(-0.19%)
Jan 23, 2017 5.230 5.300 5.200 5.260 66,766 +0.04(+0.77%)
Jan 20, 2017 5.290 5.310 5.170 5.220 70,621 -0.04(-0.76%)
Jan 19, 2017 5.270 5.320 5.180 5.260 82,405 -0.03(-0.57%)
Jan 18, 2017 5.240 5.340 5.180 5.290 94,578 +0.02(+0.38%)
Jan 17, 2017 5.340 5.350 5.150 5.270 121,139 -0.05(-0.94%)
Jan 13, 2017 5.320 5.320 5.320 0 +0.01(+0.19%)
Jan 12, 2017 5.400 5.400 5.150 5.310 97,081 -0.08(-1.48%)
Jan 11, 2017 5.380 5.440 5.360 5.390 36,782 +0.00(+0.00%)
Jan 10, 2017 5.380 5.440 5.334 5.390 58,269 +0.04(+0.75%)
Jan 09, 2017 5.400 5.440 5.250 5.350 101,969 -0.05(-0.93%)
Jan 06, 2017 5.550 5.570 5.330 5.400 71,809 -0.13(-2.35%)
Jan 05, 2017 5.560 5.690 5.440 5.530 110,210 -0.06(-1.07%)
Jan 04, 2017 5.450 5.650 5.450 5.590 96,977 +0.14(+2.57%)
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.