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

Commercial Vehicle G (NQ: CVGI )

6.180 +0.030 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2009 1.690 2.100 1.650 2.010 462,300 +0.27(+15.52%)
Jul 30, 2009 1.680 1.787 1.560 1.740 121,730 +0.08(+4.82%)
Jul 29, 2009 1.630 1.680 1.530 1.660 92,500 +0.01(+0.61%)
Jul 28, 2009 1.810 1.810 1.630 1.650 337,577 -0.11(-6.25%)
Jul 27, 2009 1.670 1.810 1.610 1.760 300,738 +0.18(+11.39%)
Jul 24, 2009 1.520 1.600 1.520 1.580 111,195 -0.01(-0.63%)
Jul 23, 2009 1.470 1.640 1.450 1.590 213,427 +0.15(+10.42%)
Jul 22, 2009 1.425 1.470 1.400 1.440 132,035 +0.01(+0.70%)
Jul 21, 2009 1.450 1.450 1.400 1.430 96,077 +0.03(+2.14%)
Jul 20, 2009 1.400 1.460 1.400 1.400 125,600 +0.00(+0.00%)
Jul 17, 2009 1.400 1.500 1.400 1.400 101,825 +0.00(+0.00%)
Jul 16, 2009 1.410 1.410 1.380 1.400 40,282 -0.02(-1.41%)
Jul 15, 2009 1.400 1.450 1.350 1.420 119,786 +0.04(+2.90%)
Jul 14, 2009 1.330 1.470 1.280 1.380 361,165 +0.10(+7.81%)
Jul 13, 2009 1.320 1.340 1.270 1.280 160,454 -0.04(-3.03%)
Jul 10, 2009 1.370 1.400 1.300 1.320 144,805 +0.00(+0.00%)
Jul 09, 2009 1.300 1.470 1.240 1.320 224,742 +0.03(+2.33%)
Jul 08, 2009 1.360 1.500 1.250 1.290 204,876 -0.06(-4.44%)
Jul 07, 2009 1.490 1.500 1.350 1.350 91,529 -0.13(-8.78%)
Jul 06, 2009 1.600 1.600 1.410 1.480 229,056 -0.16(-9.76%)
Jul 02, 2009 1.650 1.890 1.550 1.640 231,905 -0.02(-1.20%)
Jul 01, 2009 1.480 1.780 1.450 1.660 287,806 +0.22(+15.28%)
Jun 30, 2009 1.390 1.540 1.370 1.440 205,375 +0.02(+1.41%)
Jun 29, 2009 1.620 1.680 1.390 1.420 404,530 -0.20(-12.35%)
Jun 26, 2009 1.770 1.930 1.620 1.620 3,725,595 -0.06(-3.57%)
Jun 25, 2009 1.550 1.770 1.500 1.680 321,879 +0.16(+10.53%)
Jun 24, 2009 1.620 1.730 1.450 1.520 349,037 -0.10(-6.17%)
Jun 23, 2009 1.330 1.620 1.200 1.620 486,201 +0.26(+19.12%)
Jun 22, 2009 1.340 1.380 1.170 1.360 420,298 +0.06(+4.62%)
Jun 19, 2009 1.280 1.360 1.240 1.300 241,825 +0.05(+4.00%)
Jun 18, 2009 1.230 1.310 1.170 1.250 163,009 +0.05(+4.17%)
Jun 17, 2009 1.280 1.280 1.130 1.200 282,973 -0.09(-6.98%)
Jun 16, 2009 1.400 1.460 1.250 1.290 299,114 -0.05(-3.73%)
Jun 15, 2009 1.380 1.380 1.280 1.340 216,722 -0.06(-4.29%)
Jun 12, 2009 1.230 1.480 1.180 1.400 349,688 +0.15(+12.00%)
Jun 11, 2009 1.290 1.600 1.180 1.250 828,136 -0.01(-0.79%)
Jun 10, 2009 1.080 1.400 1.080 1.260 1,790,424 +0.20(+18.87%)
Jun 09, 2009 1.070 1.170 0.9400 1.060 459,147 -0.01(-0.93%)
Jun 08, 2009 1.090 1.118 1.060 1.070 89,464 -0.05(-4.46%)
Jun 05, 2009 1.150 1.190 1.080 1.120 209,917 -0.02(-1.75%)
Jun 04, 2009 1.150 1.190 1.120 1.140 170,449 -0.01(-0.87%)
Jun 03, 2009 1.120 1.160 1.120 1.150 97,551 +0.02(+1.77%)
Jun 02, 2009 1.150 1.190 1.100 1.130 164,984 -0.02(-1.74%)
Jun 01, 2009 1.250 1.300 1.090 1.150 555,429 -0.11(-8.73%)
May 29, 2009 1.090 1.270 1.090 1.260 159,841 +0.18(+16.67%)
May 28, 2009 1.120 1.178 1.060 1.080 86,332 -0.02(-1.82%)
May 27, 2009 1.150 1.210 1.090 1.100 117,701 -0.05(-4.35%)
May 26, 2009 1.060 1.170 1.060 1.150 93,126 +0.09(+8.49%)
May 22, 2009 1.150 1.170 1.050 1.060 128,925 -0.08(-7.02%)
May 21, 2009 1.150 1.190 1.110 1.140 116,840 -0.01(-0.87%)
May 20, 2009 1.160 1.290 1.125 1.150 173,100 +0.00(+0.00%)
May 19, 2009 1.150 1.210 1.110 1.150 101,488 +0.01(+0.88%)
May 18, 2009 1.170 1.320 1.100 1.140 113,293 +0.00(+0.00%)
May 15, 2009 1.350 1.350 1.070 1.140 283,698 -0.21(-15.56%)
May 14, 2009 1.310 1.410 1.230 1.350 183,122 +0.04(+3.05%)
May 13, 2009 1.400 1.400 1.250 1.310 279,998 -0.13(-9.03%)
May 12, 2009 1.580 1.580 1.300 1.440 367,571 -0.06(-4.00%)
May 11, 2009 1.690 1.700 1.490 1.500 220,080 -0.20(-11.76%)
May 08, 2009 1.230 1.940 1.200 1.700 728,776 +0.47(+38.21%)
May 07, 2009 1.300 1.370 1.160 1.230 205,790 -0.02(-1.60%)
May 06, 2009 1.130 1.260 1.040 1.250 306,299 +0.18(+16.82%)
May 05, 2009 1.020 1.090 1.020 1.070 105,965 +0.01(+0.94%)
May 04, 2009 1.080 1.100 1.030 1.060 130,956 +0.02(+1.92%)
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.