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

Commercial Vehicle G (NQ: CVGI )

6.340 UNCHANGED
Streaming Delayed Price Updated: 10:49 AM 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 (%)
May 28, 2010 11.99 12.09 11.65 11.90 263,972 -0.09(-0.75%)
May 27, 2010 11.50 12.00 11.11 11.99 232,667 +0.94(+8.51%)
May 26, 2010 10.96 11.39 10.75 11.05 343,380 -0.04(-0.36%)
May 25, 2010 11.09 11.29 10.64 11.09 147,105 -0.38(-3.31%)
May 24, 2010 11.35 11.86 11.12 11.47 151,356 +0.13(+1.15%)
May 21, 2010 10.76 11.51 10.50 11.34 208,989 +0.39(+3.56%)
May 20, 2010 10.65 11.72 10.56 10.95 361,250 -1.12(-9.28%)
May 19, 2010 12.58 12.99 11.97 12.07 197,179 -0.69(-5.41%)
May 18, 2010 12.96 13.36 12.45 12.76 325,590 -0.11(-0.85%)
May 17, 2010 12.97 13.69 12.25 12.87 234,097 -0.07(-0.54%)
May 14, 2010 13.10 13.10 12.20 12.94 220,681 -0.37(-2.78%)
May 13, 2010 12.89 13.61 12.88 13.31 383,110 +0.45(+3.50%)
May 12, 2010 12.28 12.97 12.17 12.86 248,501 +0.75(+6.19%)
May 11, 2010 12.16 12.59 11.82 12.11 243,138 +0.23(+1.94%)
May 10, 2010 11.75 12.53 11.55 11.88 221,431 +0.67(+5.98%)
May 07, 2010 11.07 11.65 11.07 11.21 543,823 +0.19(+1.72%)
May 06, 2010 9.820 12.62 9.470 11.02 1,367,896 +1.38(+14.32%)
May 05, 2010 9.790 9.930 9.440 9.640 145,838 -0.29(-2.92%)
May 04, 2010 9.600 9.980 9.560 9.930 124,526 +0.05(+0.51%)
May 03, 2010 9.490 9.900 9.273 9.880 167,657 +0.52(+5.56%)
Apr 30, 2010 9.520 9.680 9.280 9.360 152,864 -0.20(-2.09%)
Apr 29, 2010 9.860 9.860 9.270 9.560 234,194 -0.19(-1.95%)
Apr 28, 2010 9.970 9.970 9.670 9.750 188,437 -0.07(-0.74%)
Apr 27, 2010 10.06 10.21 9.741 9.823 231,172 -0.39(-3.79%)
Apr 26, 2010 10.15 10.48 9.930 10.21 180,077 +0.13(+1.29%)
Apr 23, 2010 9.130 10.10 9.130 10.08 367,852 +0.91(+9.92%)
Apr 22, 2010 8.820 9.290 8.470 9.170 280,216 +0.29(+3.27%)
Apr 21, 2010 9.080 9.230 8.580 8.880 208,098 -0.14(-1.55%)
Apr 20, 2010 8.990 9.240 8.930 9.020 107,519 +0.10(+1.12%)
Apr 19, 2010 8.740 8.960 8.530 8.920 89,663 +0.15(+1.71%)
Apr 16, 2010 8.690 8.780 8.230 8.770 164,429 +0.09(+1.04%)
Apr 15, 2010 8.720 8.790 8.610 8.680 122,727 -0.08(-0.91%)
Apr 14, 2010 8.740 9.470 8.490 8.760 480,567 +0.04(+0.46%)
Apr 13, 2010 8.089 9.120 8.050 8.720 427,837 +0.69(+8.59%)
Apr 12, 2010 7.720 8.030 7.720 8.030 207,341 +0.31(+4.02%)
Apr 09, 2010 7.610 7.760 7.610 7.720 59,123 +0.13(+1.71%)
Apr 08, 2010 7.490 7.640 7.380 7.590 100,307 +0.09(+1.20%)
Apr 07, 2010 7.460 7.630 7.390 7.500 116,319 +0.07(+0.94%)
Apr 06, 2010 7.250 7.530 7.250 7.430 177,369 +0.14(+1.92%)
Apr 05, 2010 7.280 7.400 7.010 7.290 92,291 +0.20(+2.75%)
Apr 01, 2010 7.160 7.095 7.095 7.095 247,700 -0.04(-0.63%)
Mar 31, 2010 7.170 7.220 7.090 7.140 212,276 -0.08(-1.11%)
Mar 30, 2010 7.520 7.570 7.210 7.220 143,543 -0.23(-3.09%)
Mar 29, 2010 7.840 7.890 7.370 7.450 325,911 +0.22(+3.04%)
Mar 26, 2010 7.370 7.380 7.190 7.230 92,891 -0.05(-0.69%)
Mar 25, 2010 7.480 7.560 7.250 7.280 99,142 -0.04(-0.55%)
Mar 24, 2010 7.300 7.450 7.150 7.320 114,216 -0.06(-0.81%)
Mar 23, 2010 6.850 7.400 6.840 7.380 350,761 +0.58(+8.53%)
Mar 22, 2010 6.750 6.830 6.630 6.800 228,463 +0.04(+0.59%)
Mar 19, 2010 6.500 7.080 6.490 6.760 1,652,875 +0.08(+1.20%)
Mar 18, 2010 6.890 7.160 6.640 6.680 252,147 -0.14(-2.05%)
Mar 17, 2010 6.500 6.900 6.490 6.820 223,225 +0.40(+6.23%)
Mar 16, 2010 6.180 6.510 6.170 6.420 194,718 +0.38(+6.29%)
Mar 15, 2010 6.000 6.390 5.770 6.040 190,975 +0.06(+1.00%)
Mar 12, 2010 5.670 6.000 5.520 5.980 149,596 +0.36(+6.40%)
Mar 11, 2010 5.520 5.710 5.440 5.620 200,236 +0.02(+0.36%)
Mar 10, 2010 5.150 5.600 5.140 5.600 229,459 +0.39(+7.49%)
Mar 09, 2010 5.280 5.290 5.073 5.210 81,708 -0.11(-2.07%)
Mar 08, 2010 5.410 5.410 5.310 5.320 108,939 +0.02(+0.38%)
Mar 05, 2010 5.190 5.350 5.140 5.300 108,076 +0.21(+4.13%)
Mar 04, 2010 5.080 5.290 4.970 5.090 59,714 -0.01(-0.20%)
Mar 03, 2010 5.170 5.200 5.030 5.100 43,740 -0.06(-1.16%)
Mar 02, 2010 5.290 5.340 5.130 5.160 56,611 -0.02(-0.39%)
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.