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

Commercial Vehicle G (NQ: CVGI )

5.870 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 1, 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 (%)
Oct 30, 2015 4.080 4.170 4.010 4.160 201,314 +0.05(+1.22%)
Oct 29, 2015 4.150 4.200 4.100 4.110 86,255 -0.04(-0.96%)
Oct 28, 2015 3.890 4.200 3.870 4.150 184,480 +0.31(+8.07%)
Oct 27, 2015 3.930 3.940 3.760 3.840 114,492 -0.12(-3.03%)
Oct 26, 2015 3.890 3.970 3.810 3.960 157,513 +0.09(+2.33%)
Oct 23, 2015 3.910 3.915 3.765 3.870 217,592 +0.05(+1.31%)
Oct 22, 2015 3.880 3.900 3.750 3.820 151,842 -0.04(-1.04%)
Oct 21, 2015 4.000 4.000 3.820 3.860 117,373 -0.08(-2.03%)
Oct 20, 2015 4.040 4.070 3.910 3.940 128,106 -0.11(-2.72%)
Oct 19, 2015 3.950 4.060 3.920 4.050 219,553 +0.09(+2.27%)
Oct 16, 2015 4.020 4.030 3.900 3.960 70,573 -0.04(-1.00%)
Oct 15, 2015 3.890 4.010 3.850 4.000 98,978 +0.10(+2.56%)
Oct 14, 2015 3.940 4.000 3.880 3.900 104,050 -0.06(-1.52%)
Oct 13, 2015 4.170 4.170 3.920 3.960 64,315 -0.25(-5.94%)
Oct 12, 2015 4.540 4.540 4.120 4.210 68,741 -0.38(-8.28%)
Oct 09, 2015 4.580 4.600 4.120 4.590 111,337 +0.04(+0.88%)
Oct 08, 2015 4.350 4.570 4.170 4.550 149,158 +0.20(+4.60%)
Oct 07, 2015 4.310 4.500 4.240 4.350 157,272 +0.09(+2.11%)
Oct 06, 2015 4.210 4.320 4.030 4.260 161,570 +0.03(+0.71%)
Oct 05, 2015 4.060 4.240 3.820 4.230 142,771 +0.23(+5.75%)
Oct 02, 2015 3.780 4.030 3.760 4.000 91,091 +0.15(+3.90%)
Oct 01, 2015 4.010 4.040 3.790 3.850 119,057 -0.18(-4.47%)
Sep 30, 2015 4.090 4.230 4.000 4.030 126,596 -0.02(-0.49%)
Sep 29, 2015 3.870 4.070 3.800 4.050 168,127 +0.16(+4.11%)
Sep 28, 2015 4.010 4.010 3.800 3.890 140,442 -0.10(-2.51%)
Sep 25, 2015 4.240 4.290 3.960 3.990 236,838 -0.22(-5.23%)
Sep 24, 2015 4.130 4.250 4.020 4.210 84,556 +0.02(+0.48%)
Sep 23, 2015 4.270 4.300 4.130 4.190 129,602 -0.11(-2.56%)
Sep 22, 2015 4.300 4.360 4.170 4.300 98,493 -0.07(-1.60%)
Sep 21, 2015 4.480 4.500 4.300 4.370 122,854 -0.15(-3.32%)
Sep 18, 2015 4.550 4.630 4.500 4.520 80,736 -0.12(-2.59%)
Sep 17, 2015 4.710 4.780 4.530 4.640 77,045 -0.11(-2.32%)
Sep 16, 2015 4.760 4.890 4.690 4.750 64,540 -0.03(-0.63%)
Sep 15, 2015 4.700 4.835 4.650 4.780 91,125 +0.07(+1.49%)
Sep 14, 2015 4.680 4.730 4.580 4.710 59,583 +0.09(+1.95%)
Sep 11, 2015 4.700 4.715 4.500 4.620 89,390 -0.13(-2.74%)
Sep 10, 2015 4.840 4.910 4.670 4.750 154,450 -0.08(-1.66%)
Sep 09, 2015 4.970 5.210 4.830 4.830 139,406 -0.13(-2.62%)
Sep 08, 2015 5.010 5.130 4.855 4.960 203,802 +0.11(+2.27%)
Sep 04, 2015 4.810 4.850 4.850 4.850 53,300 -0.04(-0.82%)
Sep 03, 2015 5.000 5.070 4.880 4.890 58,092 -0.05(-1.01%)
Sep 02, 2015 4.840 5.055 4.790 4.940 88,152 +0.15(+3.13%)
Sep 01, 2015 5.050 5.120 4.770 4.790 175,186 -0.33(-6.45%)
Aug 31, 2015 4.940 5.240 4.890 5.120 207,326 +0.16(+3.23%)
Aug 28, 2015 4.840 5.025 4.820 4.960 62,173 +0.08(+1.64%)
Aug 27, 2015 4.860 5.040 4.770 4.880 103,281 +0.07(+1.46%)
Aug 26, 2015 4.520 4.840 4.350 4.810 190,829 +0.36(+8.09%)
Aug 25, 2015 4.720 4.770 4.430 4.450 141,794 -0.09(-1.98%)
Aug 24, 2015 4.310 4.760 4.300 4.540 114,819 -0.15(-3.20%)
Aug 21, 2015 4.500 4.780 4.500 4.690 127,492 +0.08(+1.74%)
Aug 20, 2015 4.630 4.700 4.570 4.610 121,912 -0.04(-0.86%)
Aug 19, 2015 4.520 4.680 4.440 4.650 148,278 +0.11(+2.42%)
Aug 18, 2015 4.680 4.680 4.370 4.540 294,710 -0.11(-2.37%)
Aug 17, 2015 4.840 4.910 4.470 4.650 277,414 -0.31(-6.25%)
Aug 14, 2015 4.920 5.020 4.910 4.960 108,342 +0.04(+0.81%)
Aug 13, 2015 5.040 5.180 4.910 4.920 88,984 -0.18(-3.53%)
Aug 12, 2015 5.210 5.210 4.920 5.100 109,996 -0.18(-3.41%)
Aug 11, 2015 5.600 5.675 5.220 5.280 103,268 -0.32(-5.71%)
Aug 10, 2015 5.400 5.720 5.390 5.600 131,424 +0.25(+4.67%)
Aug 07, 2015 5.150 5.360 5.080 5.350 73,496 +0.15(+2.88%)
Aug 06, 2015 5.400 5.590 4.880 5.200 267,190 -0.30(-5.45%)
Aug 05, 2015 6.090 6.140 5.500 5.500 170,487 -0.43(-7.25%)
Aug 04, 2015 5.960 6.050 5.860 5.930 67,572 +0.00(+0.00%)
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.