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

Commercial Vehicle G (NQ: CVGI )

6.090 +0.220 (+3.75%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 2, 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 (%)
Jul 31, 2015 5.810 5.930 5.730 5.910 182,325 +0.09(+1.55%)
Jul 30, 2015 5.640 5.850 5.620 5.820 74,431 +0.14(+2.46%)
Jul 29, 2015 5.760 5.880 5.520 5.680 108,367 -0.20(-3.40%)
Jul 28, 2015 5.760 5.910 5.650 5.880 118,735 +0.21(+3.70%)
Jul 27, 2015 5.800 5.800 5.500 5.670 195,378 -0.26(-4.38%)
Jul 24, 2015 6.200 6.270 5.875 5.930 100,235 -0.29(-4.66%)
Jul 23, 2015 6.300 6.360 6.170 6.220 105,435 -0.05(-0.80%)
Jul 22, 2015 6.190 6.280 6.100 6.270 95,296 +0.06(+0.97%)
Jul 21, 2015 6.230 6.335 6.160 6.210 56,087 -0.07(-1.11%)
Jul 20, 2015 6.270 6.320 6.140 6.280 142,946 +0.01(+0.16%)
Jul 17, 2015 6.270 6.370 6.220 6.270 95,650 -0.02(-0.32%)
Jul 16, 2015 6.350 6.400 6.250 6.290 89,357 -0.05(-0.79%)
Jul 15, 2015 6.550 6.590 6.320 6.340 76,609 -0.22(-3.35%)
Jul 14, 2015 6.360 6.570 6.340 6.560 149,725 +0.20(+3.14%)
Jul 13, 2015 6.240 6.420 6.220 6.360 169,157 +0.10(+1.60%)
Jul 10, 2015 6.190 6.360 6.190 6.260 116,392 +0.07(+1.13%)
Jul 09, 2015 6.250 6.340 6.190 6.190 130,876 +0.00(+0.00%)
Jul 08, 2015 6.630 6.790 6.190 6.190 137,649 -0.60(-8.84%)
Jul 07, 2015 7.000 7.060 6.640 6.790 168,901 -0.24(-3.41%)
Jul 06, 2015 6.980 7.100 6.830 7.030 145,934 -0.07(-0.99%)
Jul 02, 2015 7.270 7.100 7.100 7.100 78,000 -0.10(-1.39%)
Jul 01, 2015 7.280 7.370 7.180 7.200 154,109 -0.01(-0.14%)
Jun 30, 2015 7.170 7.250 7.020 7.210 104,392 +0.05(+0.70%)
Jun 29, 2015 7.200 7.420 7.050 7.160 189,109 -0.04(-0.56%)
Jun 26, 2015 7.380 7.420 7.190 7.200 579,011 -0.18(-2.44%)
Jun 25, 2015 7.380 7.420 7.250 7.380 180,209 +0.04(+0.54%)
Jun 24, 2015 7.410 7.460 7.308 7.340 123,354 -0.04(-0.54%)
Jun 23, 2015 7.300 7.470 7.300 7.380 119,788 +0.11(+1.51%)
Jun 22, 2015 7.280 7.500 7.160 7.270 220,551 +0.11(+1.54%)
Jun 19, 2015 7.220 7.300 6.900 7.160 143,139 -0.03(-0.42%)
Jun 18, 2015 7.150 7.260 7.060 7.190 108,227 +0.06(+0.84%)
Jun 17, 2015 7.300 7.330 7.080 7.130 114,796 -0.11(-1.52%)
Jun 16, 2015 7.050 7.280 7.050 7.240 151,023 +0.11(+1.54%)
Jun 15, 2015 6.990 7.150 6.750 7.130 182,763 +0.14(+2.00%)
Jun 12, 2015 6.900 7.090 6.810 6.990 153,135 +0.09(+1.30%)
Jun 11, 2015 6.960 6.980 6.880 6.900 99,892 -0.01(-0.14%)
Jun 10, 2015 6.650 6.980 6.630 6.910 151,071 +0.26(+3.91%)
Jun 09, 2015 6.700 6.730 6.638 6.650 47,612 -0.08(-1.19%)
Jun 08, 2015 6.800 6.940 6.710 6.730 151,082 +0.05(+0.75%)
Jun 05, 2015 6.660 6.780 6.600 6.680 87,063 -0.02(-0.30%)
Jun 04, 2015 6.560 6.790 6.560 6.700 190,635 +0.04(+0.60%)
Jun 03, 2015 6.500 6.820 6.450 6.660 221,370 +0.17(+2.62%)
Jun 02, 2015 6.290 6.510 6.250 6.490 116,317 +0.20(+3.18%)
Jun 01, 2015 6.420 6.420 6.240 6.290 65,032 -0.05(-0.79%)
May 29, 2015 6.460 6.460 6.230 6.340 81,638 -0.11(-1.71%)
May 28, 2015 6.340 6.480 6.250 6.450 59,397 +0.13(+2.06%)
May 27, 2015 6.220 6.340 6.170 6.320 67,296 +0.08(+1.28%)
May 26, 2015 6.230 6.300 6.150 6.240 58,488 -0.02(-0.32%)
May 22, 2015 6.240 6.260 6.260 6.260 110,300 +0.02(+0.32%)
May 21, 2015 6.210 6.370 6.210 6.240 30,319 -0.01(-0.16%)
May 20, 2015 6.220 6.330 6.200 6.250 35,455 +0.02(+0.32%)
May 19, 2015 6.330 6.350 6.080 6.230 94,757 -0.10(-1.58%)
May 18, 2015 6.220 6.370 6.170 6.330 64,059 +0.06(+0.96%)
May 15, 2015 6.250 6.380 6.180 6.270 71,977 -0.02(-0.32%)
May 14, 2015 6.320 6.520 6.150 6.290 156,551 +0.01(+0.16%)
May 13, 2015 6.190 6.350 5.950 6.280 59,032 +0.08(+1.29%)
May 12, 2015 6.110 6.260 6.060 6.200 82,038 +0.02(+0.32%)
May 11, 2015 6.010 6.280 6.010 6.180 83,273 +0.11(+1.81%)
May 08, 2015 6.030 6.100 5.920 6.070 61,970 +0.11(+1.85%)
May 07, 2015 5.920 5.970 5.790 5.960 60,426 +0.03(+0.51%)
May 06, 2015 5.890 6.230 5.890 5.930 114,750 +0.28(+4.96%)
May 05, 2015 5.790 6.120 5.650 5.650 67,742 -0.11(-1.91%)
May 04, 2015 5.700 5.830 5.690 5.760 82,034 +0.02(+0.35%)
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.