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

Commercial Vehicle G (NQ: CVGI )

6.195 -0.055 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2015 6.390 6.590 6.290 6.440 57,655 +0.06(+0.94%)
Mar 30, 2015 6.330 6.640 6.300 6.380 47,893 +0.06(+0.95%)
Mar 27, 2015 6.330 6.624 6.290 6.320 46,933 -0.04(-0.63%)
Mar 26, 2015 6.400 6.664 6.340 6.360 53,515 -0.08(-1.24%)
Mar 25, 2015 6.550 6.690 6.430 6.440 50,873 -0.12(-1.83%)
Mar 24, 2015 6.590 6.698 6.510 6.560 98,772 +0.00(+0.00%)
Mar 23, 2015 6.480 6.690 6.480 6.560 86,683 +0.05(+0.77%)
Mar 20, 2015 6.400 6.540 6.400 6.510 181,633 +0.11(+1.72%)
Mar 19, 2015 6.370 6.490 6.320 6.400 97,475 -0.01(-0.16%)
Mar 18, 2015 6.080 6.410 6.030 6.410 98,825 +0.28(+4.57%)
Mar 17, 2015 5.910 6.250 5.910 6.130 77,064 +0.18(+3.03%)
Mar 16, 2015 5.960 5.980 5.820 5.950 65,951 -0.01(-0.17%)
Mar 13, 2015 6.010 6.010 5.860 5.960 47,247 -0.04(-0.67%)
Mar 12, 2015 5.920 6.030 5.850 6.000 111,112 +0.14(+2.39%)
Mar 11, 2015 6.000 6.000 5.650 5.860 253,400 +0.48(+8.92%)
Mar 10, 2015 5.370 5.440 5.350 5.380 75,302 -0.08(-1.47%)
Mar 09, 2015 5.450 5.550 5.450 5.460 59,896 +0.04(+0.74%)
Mar 06, 2015 5.650 5.720 5.400 5.420 109,876 -0.30(-5.24%)
Mar 05, 2015 5.680 5.770 5.650 5.720 114,850 +0.01(+0.18%)
Mar 04, 2015 5.680 5.800 5.740 5.710 134,108 -0.03(-0.52%)
Mar 03, 2015 5.680 5.880 5.660 5.740 108,429 +0.00(+0.00%)
Mar 02, 2015 5.740 5.805 5.640 5.740 149,343 +0.01(+0.17%)
Feb 27, 2015 5.810 5.880 5.720 5.730 44,747 -0.11(-1.88%)
Feb 26, 2015 5.870 5.880 5.830 5.840 51,522 -0.06(-1.02%)
Feb 25, 2015 5.950 5.970 5.790 5.900 27,650 +0.01(+0.17%)
Feb 24, 2015 5.800 5.950 5.780 5.890 27,082 +0.07(+1.20%)
Feb 23, 2015 5.920 5.960 5.720 5.820 43,406 -0.15(-2.51%)
Feb 20, 2015 6.030 6.030 5.820 5.970 40,447 -0.04(-0.67%)
Feb 19, 2015 6.010 6.080 5.890 6.010 37,818 +0.00(+0.00%)
Feb 18, 2015 6.050 6.090 5.840 6.010 56,307 -0.08(-1.31%)
Feb 17, 2015 6.100 6.170 6.090 6.090 37,235 -0.02(-0.33%)
Feb 13, 2015 6.100 6.110 6.110 6.110 66,900 -0.01(-0.16%)
Feb 12, 2015 5.970 6.140 5.926 6.120 44,498 +0.19(+3.20%)
Feb 11, 2015 5.930 5.990 5.860 5.930 36,518 -0.05(-0.84%)
Feb 10, 2015 5.980 5.990 5.780 5.980 68,769 +0.02(+0.34%)
Feb 09, 2015 5.740 5.980 5.700 5.960 92,223 +0.17(+2.94%)
Feb 06, 2015 5.670 5.820 5.580 5.790 174,612 +0.08(+1.40%)
Feb 05, 2015 5.600 5.870 5.550 5.710 225,743 +0.10(+1.78%)
Feb 04, 2015 5.490 5.690 5.450 5.610 101,506 +0.07(+1.26%)
Feb 03, 2015 5.490 5.620 5.400 5.540 171,864 +0.12(+2.21%)
Feb 02, 2015 5.510 5.570 5.350 5.420 122,008 -0.11(-1.99%)
Jan 30, 2015 6.000 6.280 5.470 5.530 180,474 -0.36(-6.11%)
Jan 29, 2015 5.900 6.010 5.695 5.890 108,731 -0.03(-0.51%)
Jan 28, 2015 6.180 6.240 5.900 5.920 117,272 -0.23(-3.74%)
Jan 27, 2015 6.150 6.260 6.060 6.150 87,706 -0.08(-1.28%)
Jan 26, 2015 6.130 6.260 6.040 6.230 70,090 +0.06(+0.97%)
Jan 23, 2015 6.190 6.240 6.110 6.170 31,066 -0.04(-0.64%)
Jan 22, 2015 6.010 6.220 5.960 6.210 78,783 +0.26(+4.37%)
Jan 21, 2015 6.020 6.170 5.900 5.950 59,076 -0.11(-1.82%)
Jan 20, 2015 6.160 6.320 6.045 6.060 62,670 -0.09(-1.46%)
Jan 16, 2015 6.060 6.180 6.020 6.150 45,658 +0.08(+1.32%)
Jan 15, 2015 6.280 6.280 5.940 6.070 102,987 -0.18(-2.88%)
Jan 14, 2015 6.220 6.360 6.100 6.250 90,428 -0.09(-1.42%)
Jan 13, 2015 6.430 6.550 6.210 6.340 55,170 -0.06(-0.94%)
Jan 12, 2015 6.450 6.480 6.250 6.400 61,195 -0.09(-1.39%)
Jan 09, 2015 6.760 6.830 6.410 6.490 62,642 -0.30(-4.42%)
Jan 08, 2015 6.590 6.840 6.442 6.790 50,255 +0.24(+3.66%)
Jan 07, 2015 6.660 6.720 6.470 6.550 51,664 -0.04(-0.61%)
Jan 06, 2015 6.720 6.880 6.460 6.590 70,520 -0.10(-1.49%)
Jan 05, 2015 6.670 6.930 6.560 6.690 102,349 +0.00(+0.00%)
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.