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

Commercial Vehicle G (NQ: CVGI )

5.980 +0.040 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 30, 2013 7.050 7.050 6.890 7.010 0 -0.07(-0.99%)
Aug 29, 2013 6.850 7.100 6.850 7.080 25,822 +0.23(+3.36%)
Aug 28, 2013 6.920 6.970 6.790 6.850 0 -0.08(-1.15%)
Aug 27, 2013 7.000 7.070 6.910 6.930 80,081 -0.15(-2.12%)
Aug 26, 2013 7.140 7.250 7.050 7.080 0 -0.08(-1.12%)
Aug 23, 2013 7.180 7.250 7.050 7.160 0 -0.02(-0.28%)
Aug 22, 2013 7.050 7.270 7.050 7.180 39,158 +0.17(+2.43%)
Aug 21, 2013 7.060 7.163 7.000 7.010 0 -0.06(-0.85%)
Aug 20, 2013 7.010 7.160 7.000 7.070 38,159 +0.05(+0.71%)
Aug 19, 2013 7.050 7.190 7.000 7.020 77,507 -0.08(-1.13%)
Aug 16, 2013 7.110 7.270 7.010 7.100 0 -0.03(-0.42%)
Aug 15, 2013 7.150 7.180 7.080 7.130 141,946 -0.06(-0.83%)
Aug 14, 2013 7.200 7.370 7.160 7.190 53,084 +0.01(+0.14%)
Aug 13, 2013 7.160 7.180 7.090 7.180 31,739 +0.04(+0.56%)
Aug 12, 2013 7.120 7.160 7.110 7.140 61,666 +0.02(+0.28%)
Aug 09, 2013 7.140 7.190 7.100 7.120 70,295 -0.02(-0.28%)
Aug 08, 2013 7.190 7.230 7.080 7.140 70,506 +0.02(+0.28%)
Aug 07, 2013 7.110 7.150 7.090 7.120 109,629 -0.02(-0.28%)
Aug 06, 2013 7.160 7.190 7.070 7.140 98,639 -0.01(-0.14%)
Aug 05, 2013 7.230 7.350 7.100 7.150 110,226 -0.11(-1.52%)
Aug 02, 2013 7.330 7.370 7.220 7.260 50,966 -0.08(-1.09%)
Aug 01, 2013 7.190 7.370 7.190 7.340 89,581 +0.10(+1.38%)
Jul 31, 2013 7.150 7.410 7.110 7.240 0 +0.14(+1.97%)
Jul 30, 2013 7.310 7.420 7.070 7.100 0 -0.13(-1.80%)
Jul 29, 2013 7.260 7.400 7.020 7.230 0 -0.10(-1.36%)
Jul 26, 2013 7.350 7.470 7.195 7.330 0 -0.07(-0.95%)
Jul 25, 2013 7.490 7.550 7.350 7.400 0 -0.11(-1.46%)
Jul 24, 2013 7.840 7.920 7.480 7.510 0 -0.28(-3.59%)
Jul 23, 2013 8.020 8.020 7.700 7.790 0 -0.35(-4.30%)
Jul 22, 2013 8.090 8.200 7.900 8.140 0 +0.06(+0.74%)
Jul 19, 2013 8.110 8.270 8.080 8.080 0 -0.06(-0.74%)
Jul 18, 2013 7.890 8.170 7.690 8.140 0 +0.34(+4.36%)
Jul 17, 2013 7.910 7.940 7.710 7.800 72,450 -0.04(-0.51%)
Jul 16, 2013 7.800 7.910 7.680 7.840 0 +0.12(+1.55%)
Jul 15, 2013 7.580 7.750 7.580 7.720 0 +0.08(+1.05%)
Jul 12, 2013 7.550 7.720 7.510 7.640 0 +0.06(+0.79%)
Jul 11, 2013 7.710 7.710 7.520 7.580 0 -0.06(-0.79%)
Jul 10, 2013 7.520 7.660 7.490 7.640 0 +0.08(+1.06%)
Jul 09, 2013 7.620 7.630 7.520 7.560 0 +0.00(+0.00%)
Jul 08, 2013 7.610 7.640 7.460 7.560 0 -0.02(-0.26%)
Jul 05, 2013 7.480 7.640 7.440 7.580 0 +0.22(+2.99%)
Jul 03, 2013 7.430 7.460 7.280 7.360 0 -0.14(-1.87%)
Jul 02, 2013 7.610 7.700 7.415 7.500 0 -0.09(-1.19%)
Jul 01, 2013 7.550 7.700 7.550 7.590 0 +0.13(+1.74%)
Jun 28, 2013 7.470 7.550 7.310 7.460 531,147 -0.03(-0.40%)
Jun 27, 2013 7.400 7.610 7.390 7.490 0 +0.11(+1.49%)
Jun 26, 2013 7.480 7.525 7.300 7.380 0 -0.01(-0.14%)
Jun 25, 2013 7.560 7.610 7.250 7.390 0 -0.07(-0.94%)
Jun 24, 2013 7.690 7.690 7.410 7.460 0 -0.34(-4.36%)
Jun 21, 2013 7.640 7.840 7.390 7.800 180,024 +0.20(+2.63%)
Jun 20, 2013 7.820 7.820 7.480 7.600 0 -0.34(-4.28%)
Jun 19, 2013 8.080 8.180 7.910 7.940 0 -0.17(-2.10%)
Jun 18, 2013 8.190 8.398 8.050 8.110 0 -0.05(-0.61%)
Jun 17, 2013 8.260 8.330 8.100 8.160 0 +0.00(+0.00%)
Jun 14, 2013 8.450 8.490 8.120 8.160 0 -0.29(-3.43%)
Jun 13, 2013 8.140 8.500 8.090 8.450 163,331 +0.26(+3.17%)
Jun 12, 2013 7.990 8.260 7.570 8.190 180,187 +0.23(+2.89%)
Jun 11, 2013 7.780 8.000 7.660 7.960 91,325 +0.12(+1.53%)
Jun 10, 2013 7.790 7.860 7.720 7.840 0 +0.06(+0.77%)
Jun 07, 2013 7.860 8.000 7.680 7.780 0 -0.02(-0.26%)
Jun 06, 2013 7.820 8.020 7.680 7.800 105,088 +0.00(+0.00%)
Jun 05, 2013 7.990 8.020 7.790 7.800 0 -0.15(-1.89%)
Jun 04, 2013 7.990 8.050 7.840 7.950 0 -0.02(-0.25%)
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.