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 (%)
May 31, 2017 7.700 8.100 7.630 8.080 249,009 +0.40(+5.21%)
May 30, 2017 7.880 7.880 7.470 7.680 282,440 -0.27(-3.40%)
May 26, 2017 7.930 8.025 7.760 7.950 174,809 +0.03(+0.38%)
May 25, 2017 8.080 8.290 7.830 7.920 324,163 -0.16(-1.98%)
May 24, 2017 8.300 8.480 8.060 8.080 200,859 -0.22(-2.65%)
May 23, 2017 8.200 8.390 8.055 8.300 365,039 +0.00(+0.00%)
May 22, 2017 8.390 8.640 8.060 8.300 624,906 -0.21(-2.47%)
May 19, 2017 8.820 9.000 8.420 8.510 378,751 -0.30(-3.41%)
May 18, 2017 8.660 8.910 8.540 8.810 254,626 +0.14(+1.61%)
May 17, 2017 8.990 9.000 8.610 8.670 482,382 -0.39(-4.30%)
May 16, 2017 9.110 9.120 8.990 9.060 197,194 -0.02(-0.22%)
May 15, 2017 9.190 9.330 8.970 9.080 454,795 -0.11(-1.20%)
May 12, 2017 9.220 9.379 9.110 9.190 351,294 -0.01(-0.11%)
May 11, 2017 9.260 9.310 9.070 9.200 486,305 -0.05(-0.54%)
May 10, 2017 9.480 9.510 9.160 9.250 797,307 -0.20(-2.12%)
May 09, 2017 8.670 9.620 8.670 9.450 921,757 +0.78(+9.00%)
May 08, 2017 8.380 8.810 8.210 8.670 529,767 +0.33(+3.96%)
May 05, 2017 8.140 8.720 8.140 8.340 705,385 -0.11(-1.30%)
May 04, 2017 8.520 8.800 8.350 8.450 362,016 -0.10(-1.17%)
May 03, 2017 8.590 8.650 8.510 8.550 365,075 -0.11(-1.27%)
May 02, 2017 8.890 8.890 8.610 8.660 383,793 -0.17(-1.93%)
May 01, 2017 8.890 8.970 8.500 8.830 361,089 -0.06(-0.67%)
Apr 28, 2017 8.960 9.130 8.834 8.890 321,552 -0.07(-0.78%)
Apr 27, 2017 9.360 9.360 8.860 8.960 478,997 -0.32(-3.45%)
Apr 26, 2017 9.100 9.443 9.036 9.280 521,524 +0.31(+3.46%)
Apr 25, 2017 9.389 8.510 8.970 1,211,702 +0.46(+5.41%)
Apr 24, 2017 8.490 8.715 8.330 8.510 457,908 +0.11(+1.31%)
Apr 21, 2017 8.250 8.500 7.760 8.400 544,362 +0.20(+2.44%)
Apr 20, 2017 7.850 8.469 7.800 8.200 536,486 +0.45(+5.81%)
Apr 19, 2017 7.500 7.990 7.490 7.750 704,832 +0.13(+1.71%)
Apr 18, 2017 6.900 7.850 6.900 7.620 1,103,179 +0.65(+9.33%)
Apr 17, 2017 6.950 7.090 6.750 6.970 195,609 +0.02(+0.29%)
Apr 13, 2017 7.070 7.240 6.920 6.950 132,356 -0.11(-1.56%)
Apr 12, 2017 7.180 7.459 7.000 7.060 330,683 -0.17(-2.35%)
Apr 11, 2017 7.180 7.400 7.030 7.230 166,132 +0.11(+1.54%)
Apr 10, 2017 6.990 7.570 6.990 7.120 383,928 +0.21(+3.04%)
Apr 07, 2017 6.920 7.140 6.840 6.910 194,168 +0.02(+0.29%)
Apr 06, 2017 6.550 6.910 6.520 6.890 151,590 +0.34(+5.19%)
Apr 05, 2017 6.620 6.855 6.550 6.550 142,454 -0.05(-0.76%)
Apr 04, 2017 6.690 6.800 6.550 6.600 151,067 -0.09(-1.35%)
Apr 03, 2017 6.850 7.060 6.660 6.690 394,998 -0.08(-1.18%)
Mar 31, 2017 6.180 6.870 6.180 6.770 316,226 +0.62(+10.08%)
Mar 30, 2017 5.520 6.490 5.450 6.150 307,173 +0.78(+14.53%)
Mar 29, 2017 5.810 5.840 5.350 5.370 186,436 -0.47(-8.05%)
Mar 28, 2017 5.740 5.940 5.660 5.840 78,471 +0.10(+1.74%)
Mar 27, 2017 5.600 5.790 5.520 5.740 81,986 +0.05(+0.88%)
Mar 24, 2017 5.650 5.740 5.560 5.690 54,298 +0.06(+1.07%)
Mar 23, 2017 5.650 5.820 5.600 5.630 54,597 +0.01(+0.18%)
Mar 22, 2017 5.770 5.800 5.550 5.620 98,100 -0.18(-3.10%)
Mar 21, 2017 5.880 5.900 5.763 5.800 120,740 -0.07(-1.19%)
Mar 20, 2017 5.750 5.990 5.650 5.870 142,871 +0.19(+3.35%)
Mar 17, 2017 5.830 5.960 5.540 5.680 190,936 -0.19(-3.24%)
Mar 16, 2017 5.880 6.000 5.840 5.870 67,886 -0.01(-0.17%)
Mar 15, 2017 5.790 5.950 5.790 5.880 66,298 +0.04(+0.68%)
Mar 14, 2017 5.750 5.990 5.750 5.840 93,709 +0.08(+1.39%)
Mar 13, 2017 6.050 6.339 5.750 5.760 113,603 -0.21(-3.52%)
Mar 10, 2017 6.210 6.210 5.830 5.970 183,349 -0.12(-1.97%)
Mar 09, 2017 6.150 6.190 5.995 6.090 123,960 -0.02(-0.33%)
Mar 08, 2017 6.100 6.150 6.030 6.110 68,045 +0.01(+0.16%)
Mar 07, 2017 6.140 6.340 6.045 6.100 74,330 -0.08(-1.29%)
Mar 06, 2017 6.150 6.310 6.120 6.180 103,606 +0.04(+0.65%)
Mar 03, 2017 6.280 6.300 6.000 6.140 83,806 -0.11(-1.76%)
Mar 02, 2017 6.420 6.430 6.245 6.250 104,501 -0.13(-2.04%)
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.