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 (%)
Dec 31, 2008 0.8200 0.9800 0.8100 0.9300 140,247 +0.10(+12.05%)
Dec 30, 2008 0.8500 0.9000 0.7800 0.8300 155,145 +0.01(+1.22%)
Dec 29, 2008 0.8800 0.9000 0.7800 0.8200 74,381 -0.08(-8.89%)
Dec 26, 2008 0.9100 0.9300 0.8700 0.9000 13,530 +0.01(+0.56%)
Dec 24, 2008 0.9200 0.9500 0.8800 0.8950 50,583 -0.02(-1.65%)
Dec 23, 2008 0.7800 0.9500 0.7800 0.9100 159,321 -0.02(-2.15%)
Dec 22, 2008 1.000 1.020 0.9100 0.9300 142,378 -0.07(-7.00%)
Dec 19, 2008 0.9800 1.010 0.9306 1.000 250,535 +0.09(+9.89%)
Dec 18, 2008 1.050 1.060 0.9000 0.9100 115,809 -0.09(-9.00%)
Dec 17, 2008 1.100 1.150 1.000 1.000 108,538 -0.10(-9.09%)
Dec 16, 2008 1.150 1.200 1.030 1.100 120,036 -0.01(-0.90%)
Dec 15, 2008 1.210 1.220 1.110 1.110 106,288 -0.09(-7.50%)
Dec 12, 2008 1.170 1.200 1.050 1.200 98,585 -0.01(-0.83%)
Dec 11, 2008 1.260 1.430 1.189 1.210 134,842 -0.08(-6.20%)
Dec 10, 2008 1.380 1.390 1.280 1.290 269,221 -0.03(-2.27%)
Dec 09, 2008 1.260 1.350 1.150 1.320 211,534 +0.02(+1.54%)
Dec 08, 2008 1.180 1.410 1.060 1.300 380,393 +0.11(+9.24%)
Dec 05, 2008 1.130 1.190 1.081 1.190 273,808 +0.03(+2.59%)
Dec 04, 2008 1.180 1.205 0.9200 1.160 381,843 -0.03(-2.52%)
Dec 03, 2008 1.160 1.270 1.130 1.190 249,271 +0.04(+3.48%)
Dec 02, 2008 1.120 1.300 1.080 1.150 573,420 +0.07(+6.48%)
Dec 01, 2008 1.140 1.250 1.010 1.080 330,697 -0.04(-3.57%)
Nov 28, 2008 1.060 1.190 1.020 1.120 580,543 +0.06(+5.66%)
Nov 26, 2008 0.9000 1.077 0.8700 1.060 351,839 +0.16(+17.78%)
Nov 25, 2008 1.050 1.050 0.8800 0.9000 228,709 -0.14(-13.46%)
Nov 24, 2008 1.050 1.160 0.9400 1.040 142,940 +0.02(+1.96%)
Nov 21, 2008 1.050 1.080 0.9700 1.020 186,871 -0.01(-0.97%)
Nov 20, 2008 1.100 1.120 1.010 1.030 152,620 -0.08(-7.21%)
Nov 19, 2008 1.210 1.265 1.090 1.110 146,874 -0.10(-8.26%)
Nov 18, 2008 1.170 1.250 1.160 1.210 158,791 +0.04(+3.42%)
Nov 17, 2008 1.130 1.230 1.130 1.170 135,690 +0.02(+1.74%)
Nov 14, 2008 1.190 1.230 1.000 1.150 158,252 -0.08(-6.50%)
Nov 13, 2008 1.070 1.240 1.060 1.230 260,499 +0.16(+14.95%)
Nov 12, 2008 1.080 1.110 0.9200 1.070 306,473 -0.03(-2.73%)
Nov 11, 2008 1.170 1.290 1.080 1.100 166,561 -0.04(-3.51%)
Nov 10, 2008 1.280 1.430 1.140 1.140 106,217 -0.08(-6.56%)
Nov 07, 2008 1.140 1.430 1.110 1.220 219,425 +0.10(+8.93%)
Nov 06, 2008 1.180 1.260 1.040 1.120 325,246 -0.15(-11.81%)
Nov 05, 2008 1.300 1.490 1.210 1.270 371,497 -0.03(-2.31%)
Nov 04, 2008 1.500 1.605 1.250 1.300 473,486 -0.11(-7.80%)
Nov 03, 2008 1.400 1.460 1.250 1.410 216,147 +0.08(+6.02%)
Oct 31, 2008 1.380 1.420 1.330 1.330 270,500 -0.03(-2.21%)
Oct 30, 2008 1.180 1.430 1.130 1.360 410,983 +0.25(+22.52%)
Oct 29, 2008 1.230 1.280 1.100 1.110 123,474 -0.06(-5.13%)
Oct 28, 2008 1.150 1.240 1.110 1.170 188,048 +0.08(+7.34%)
Oct 27, 2008 1.210 1.260 1.050 1.090 228,634 -0.14(-11.38%)
Oct 24, 2008 1.200 1.400 1.150 1.230 322,177 -0.13(-9.56%)
Oct 23, 2008 1.550 1.720 1.300 1.360 390,468 -0.36(-20.93%)
Oct 22, 2008 1.870 2.090 1.600 1.720 445,959 -0.44(-20.37%)
Oct 21, 2008 2.260 2.460 2.050 2.160 543,731 -0.08(-3.57%)
Oct 20, 2008 1.670 2.310 1.630 2.240 487,812 +0.60(+36.59%)
Oct 17, 2008 1.410 2.990 1.260 1.640 418,468 +0.14(+9.33%)
Oct 16, 2008 1.150 1.560 1.080 1.500 324,014 +0.40(+36.36%)
Oct 15, 2008 1.590 1.670 1.080 1.100 261,332 -0.52(-32.10%)
Oct 14, 2008 1.830 1.830 1.510 1.620 408,100 -0.11(-6.36%)
Oct 13, 2008 2.000 2.000 1.250 1.730 809,561 -0.04(-2.26%)
Oct 10, 2008 2.350 2.400 1.600 1.770 277,205 -0.77(-30.31%)
Oct 09, 2008 3.130 3.410 2.520 2.540 311,100 -0.46(-15.33%)
Oct 08, 2008 3.830 3.900 2.390 3.000 516,829 -1.02(-25.37%)
Oct 07, 2008 4.860 5.000 3.980 4.020 173,100 -0.70(-14.83%)
Oct 06, 2008 5.570 5.860 4.720 4.720 186,458 -1.10(-18.90%)
Oct 03, 2008 6.420 6.540 5.550 5.820 213,470 -0.45(-7.18%)
Oct 02, 2008 6.610 6.610 5.960 6.270 115,647 -0.39(-5.86%)
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.