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

Commercial Vehicle G (NQ: CVGI )

6.150 -0.110 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
May 30, 2008 13.76 14.03 13.60 13.94 231,825 +0.20(+1.46%)
May 29, 2008 13.57 14.00 13.51 13.74 218,016 +0.12(+0.88%)
May 28, 2008 13.55 13.82 13.32 13.62 84,420 +0.15(+1.11%)
May 27, 2008 13.38 13.64 13.25 13.47 146,965 +0.13(+0.97%)
May 26, 2008 13.22 13.72 13.22 13.34 154,052 +0.00(+0.00%)
May 23, 2008 13.22 13.72 13.22 13.34 154,052 +0.06(+0.45%)
May 22, 2008 13.02 13.78 13.02 13.28 128,141 +0.29(+2.23%)
May 21, 2008 12.74 13.68 12.74 12.99 83,800 +0.30(+2.36%)
May 20, 2008 12.52 12.99 12.00 12.69 129,976 +0.09(+0.71%)
May 19, 2008 12.47 13.17 12.40 12.60 152,060 +0.10(+0.80%)
May 16, 2008 12.92 12.92 12.10 12.50 158,607 -0.35(-2.72%)
May 15, 2008 12.85 13.23 12.66 12.85 144,552 -0.02(-0.16%)
May 14, 2008 13.01 13.20 12.71 12.87 118,913 -0.12(-0.92%)
May 13, 2008 13.06 13.70 12.99 12.99 116,388 -0.02(-0.15%)
May 12, 2008 12.76 13.07 12.74 13.01 197,931 +0.31(+2.44%)
May 09, 2008 12.33 12.91 12.22 12.70 77,973 +0.15(+1.20%)
May 08, 2008 12.92 12.92 12.25 12.55 68,855 -0.34(-2.64%)
May 07, 2008 13.33 13.51 12.70 12.89 45,006 -0.40(-3.01%)
May 06, 2008 12.79 13.39 12.63 13.29 114,118 +0.40(+3.10%)
May 05, 2008 13.04 14.42 12.81 12.89 217,477 +0.46(+3.70%)
May 02, 2008 12.81 12.88 12.16 12.43 133,500 -0.21(-1.66%)
May 01, 2008 12.02 12.82 12.02 12.64 84,953 +0.59(+4.90%)
Apr 30, 2008 12.16 12.72 12.00 12.05 112,260 -0.05(-0.41%)
Apr 29, 2008 12.14 12.42 11.31 12.10 116,623 +0.00(+0.00%)
Apr 28, 2008 11.34 12.36 11.34 12.10 189,015 +0.77(+6.80%)
Apr 25, 2008 10.90 11.47 10.39 11.33 103,802 +0.57(+5.30%)
Apr 24, 2008 10.23 11.62 9.000 10.76 192,671 +0.89(+9.02%)
Apr 23, 2008 10.17 10.17 9.660 9.870 70,619 -0.15(-1.50%)
Apr 22, 2008 9.960 10.09 9.784 10.02 75,851 -0.01(-0.10%)
Apr 21, 2008 10.02 10.46 9.880 10.03 96,350 -0.09(-0.89%)
Apr 18, 2008 10.24 10.56 10.03 10.12 108,060 +0.12(+1.20%)
Apr 17, 2008 10.57 10.80 9.900 10.00 138,700 -0.60(-5.66%)
Apr 16, 2008 9.400 10.82 9.120 10.60 436,825 +1.31(+14.10%)
Apr 15, 2008 8.960 9.290 8.843 9.290 33,215 +0.41(+4.62%)
Apr 14, 2008 9.140 9.150 8.870 8.880 55,025 -0.25(-2.74%)
Apr 11, 2008 9.920 9.920 9.130 9.130 99,700 -0.91(-9.06%)
Apr 10, 2008 9.700 10.61 9.410 10.04 137,203 +0.35(+3.61%)
Apr 09, 2008 10.59 10.59 9.650 9.690 108,305 -0.90(-8.50%)
Apr 08, 2008 10.40 10.65 9.620 10.59 45,973 +0.09(+0.86%)
Apr 07, 2008 10.31 10.65 10.18 10.50 51,476 +0.26(+2.54%)
Apr 04, 2008 10.36 10.59 10.16 10.24 74,340 -0.07(-0.68%)
Apr 03, 2008 10.49 10.75 10.22 10.31 228,312 -0.27(-2.55%)
Apr 02, 2008 10.42 10.75 10.27 10.58 195,870 +0.33(+3.22%)
Apr 01, 2008 10.07 10.37 9.900 10.25 299,497 +0.34(+3.43%)
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%)
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.