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 30, 2011 8.750 9.070 8.650 9.040 218,461 +0.26(+2.96%)
Dec 29, 2011 8.690 8.950 8.630 8.780 217,839 +0.17(+1.97%)
Dec 28, 2011 9.430 9.650 8.540 8.610 239,042 -0.88(-9.27%)
Dec 27, 2011 9.390 9.620 9.360 9.490 85,163 +0.04(+0.42%)
Dec 23, 2011 9.550 9.680 9.350 9.450 79,848 +0.11(+1.18%)
Dec 21, 2011 9.390 9.530 9.020 9.340 120,778 -0.07(-0.74%)
Dec 20, 2011 9.190 9.460 8.980 9.410 239,770 +0.59(+6.69%)
Dec 19, 2011 9.270 9.520 8.785 8.820 184,118 -0.35(-3.82%)
Dec 16, 2011 9.440 9.720 9.130 9.170 206,435 -0.13(-1.40%)
Dec 15, 2011 9.550 9.550 9.150 9.300 115,141 +0.03(+0.32%)
Dec 14, 2011 9.740 9.810 9.210 9.270 165,862 -0.70(-7.02%)
Dec 13, 2011 11.26 11.42 9.790 9.970 183,946 -1.10(-9.94%)
Dec 12, 2011 10.95 11.20 10.75 11.07 98,555 -0.19(-1.69%)
Dec 09, 2011 10.81 11.43 10.81 11.26 174,597 +0.49(+4.55%)
Dec 08, 2011 11.10 11.23 10.73 10.77 100,482 -0.53(-4.69%)
Dec 07, 2011 11.24 11.45 10.80 11.30 88,585 -0.06(-0.53%)
Dec 06, 2011 11.43 11.52 10.89 11.36 132,771 +0.01(+0.09%)
Dec 05, 2011 11.42 11.67 11.13 11.35 150,723 +0.30(+2.71%)
Dec 02, 2011 11.33 11.35 10.98 11.05 90,861 +0.03(+0.27%)
Dec 01, 2011 11.21 11.27 10.78 11.02 128,772 -0.18(-1.61%)
Nov 30, 2011 10.83 11.20 10.79 11.20 295,857 +1.05(+10.34%)
Nov 29, 2011 10.18 10.37 10.00 10.15 113,745 +0.00(+0.00%)
Nov 28, 2011 9.630 10.47 9.480 10.15 228,929 +1.15(+12.78%)
Nov 25, 2011 9.140 9.410 9.000 9.000 58,573 -0.22(-2.39%)
Nov 23, 2011 9.550 9.570 8.990 9.220 221,846 -0.49(-5.05%)
Nov 22, 2011 9.690 10.44 9.520 9.710 242,527 +0.05(+0.52%)
Nov 21, 2011 9.990 10.02 9.500 9.660 133,260 -0.69(-6.67%)
Nov 18, 2011 10.52 10.74 10.12 10.35 224,506 -0.10(-0.96%)
Nov 17, 2011 11.06 11.17 10.33 10.45 202,939 -0.60(-5.43%)
Nov 16, 2011 11.24 11.72 10.96 11.05 277,838 -0.44(-3.83%)
Nov 15, 2011 11.08 11.55 10.88 11.49 124,970 +0.30(+2.68%)
Nov 14, 2011 11.28 11.50 10.83 11.19 140,329 -0.24(-2.10%)
Nov 11, 2011 10.64 11.45 10.41 11.43 175,419 +1.02(+9.80%)
Nov 10, 2011 10.46 10.72 10.19 10.41 132,732 +0.24(+2.36%)
Nov 09, 2011 10.67 10.80 10.14 10.17 255,425 -1.11(-9.84%)
Nov 08, 2011 11.76 11.88 10.96 11.28 234,940 -0.11(-0.97%)
Nov 07, 2011 11.56 11.56 10.79 11.39 100,357 -0.17(-1.47%)
Nov 04, 2011 11.33 11.79 10.96 11.56 287,028 +0.01(+0.09%)
Nov 03, 2011 11.02 11.67 10.61 11.55 247,880 +0.73(+6.75%)
Nov 02, 2011 10.06 10.87 9.850 10.82 201,551 +1.13(+11.66%)
Nov 01, 2011 10.21 10.61 9.650 9.690 350,398 -1.34(-12.15%)
Oct 31, 2011 10.82 11.42 10.74 11.03 231,093 -0.07(-0.63%)
Oct 28, 2011 10.62 11.19 10.62 11.10 220,812 +0.35(+3.26%)
Oct 27, 2011 10.30 11.26 10.30 10.75 739,540 +1.40(+14.97%)
Oct 26, 2011 9.310 9.475 8.940 9.350 207,873 +0.18(+1.96%)
Oct 25, 2011 9.520 9.670 9.070 9.170 166,455 -0.48(-4.97%)
Oct 24, 2011 9.220 9.750 9.050 9.650 249,784 +0.45(+4.89%)
Oct 21, 2011 8.760 9.210 8.740 9.200 193,135 +0.67(+7.85%)
Oct 20, 2011 8.690 8.700 8.270 8.530 178,555 -0.15(-1.73%)
Oct 19, 2011 9.290 9.450 8.640 8.680 225,057 -0.51(-5.55%)
Oct 18, 2011 9.090 9.260 8.590 9.190 319,995 +0.17(+1.88%)
Oct 17, 2011 9.000 9.170 8.500 9.020 249,820 -0.13(-1.42%)
Oct 14, 2011 9.060 9.431 8.880 9.150 181,427 +0.26(+2.92%)
Oct 13, 2011 9.070 9.070 8.670 8.890 213,788 -0.28(-3.05%)
Oct 12, 2011 9.150 9.353 8.870 9.170 233,384 +0.13(+1.44%)
Oct 11, 2011 8.210 9.150 8.210 9.040 495,346 +0.74(+8.92%)
Oct 10, 2011 8.410 8.450 8.070 8.300 282,877 +0.17(+2.09%)
Oct 07, 2011 8.330 8.430 7.970 8.130 531,447 -0.21(-2.52%)
Oct 06, 2011 7.700 8.340 7.152 8.340 460,245 +1.14(+15.83%)
Oct 05, 2011 7.320 7.410 6.930 7.200 322,776 -0.17(-2.31%)
Oct 04, 2011 6.040 7.490 5.953 7.370 307,310 +1.27(+20.82%)
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.