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, 2014 6.730 6.660 6.660 6.660 78,900 -0.07(-1.04%)
Dec 30, 2014 6.650 6.780 6.630 6.730 65,977 +0.02(+0.30%)
Dec 29, 2014 6.940 6.960 6.690 6.710 112,134 -0.27(-3.87%)
Dec 26, 2014 6.730 6.980 6.710 6.980 344,162 +0.26(+3.87%)
Dec 24, 2014 6.860 6.720 6.720 6.720 66,900 -0.13(-1.90%)
Dec 23, 2014 6.890 6.970 6.780 6.850 81,154 -0.11(-1.58%)
Dec 22, 2014 6.830 6.970 6.720 6.960 109,550 +0.16(+2.35%)
Dec 19, 2014 6.750 6.850 6.600 6.800 186,957 +0.00(+0.07%)
Dec 18, 2014 6.630 6.850 6.560 6.795 110,664 +0.28(+4.22%)
Dec 17, 2014 6.130 6.535 6.130 6.520 92,349 +0.34(+5.50%)
Dec 16, 2014 6.130 6.430 6.000 6.180 171,942 -0.02(-0.32%)
Dec 15, 2014 6.520 6.520 6.160 6.200 229,546 -0.31(-4.76%)
Dec 12, 2014 6.380 6.640 6.370 6.510 206,154 +0.03(+0.46%)
Dec 11, 2014 6.660 7.000 6.450 6.480 250,342 -0.36(-5.26%)
Dec 10, 2014 7.030 7.190 6.810 6.840 171,609 -0.24(-3.39%)
Dec 09, 2014 6.800 7.160 6.780 7.080 184,374 +0.16(+2.31%)
Dec 08, 2014 7.010 7.170 6.830 6.920 118,698 -0.15(-2.12%)
Dec 05, 2014 7.000 7.120 7.000 7.070 138,848 +0.06(+0.86%)
Dec 04, 2014 6.990 7.170 6.910 7.010 113,271 -0.01(-0.14%)
Dec 03, 2014 6.500 7.090 6.500 7.020 185,578 +0.50(+7.67%)
Dec 02, 2014 6.470 6.790 6.460 6.520 95,717 +0.04(+0.62%)
Dec 01, 2014 6.500 6.610 6.330 6.480 149,322 -0.07(-1.07%)
Nov 28, 2014 6.950 6.960 6.490 6.550 108,079 -0.42(-6.03%)
Nov 26, 2014 6.940 6.970 6.970 6.970 75,700 +0.01(+0.14%)
Nov 25, 2014 7.070 7.170 6.855 6.960 267,488 -0.12(-1.69%)
Nov 24, 2014 6.750 7.110 6.740 7.080 277,925 +0.32(+4.73%)
Nov 21, 2014 7.210 7.250 6.750 6.760 184,996 -0.31(-4.38%)
Nov 20, 2014 6.520 7.129 6.420 7.070 246,781 +0.69(+10.82%)
Nov 19, 2014 6.340 6.440 6.220 6.380 198,971 +0.03(+0.47%)
Nov 18, 2014 6.400 6.540 6.309 6.350 166,336 +0.01(+0.16%)
Nov 17, 2014 6.490 6.540 6.330 6.340 89,556 -0.18(-2.76%)
Nov 14, 2014 6.580 6.640 6.460 6.520 81,059 -0.03(-0.46%)
Nov 13, 2014 6.600 6.600 6.260 6.550 175,787 -0.06(-0.91%)
Nov 12, 2014 6.550 6.650 6.550 6.610 247,149 +0.08(+1.23%)
Nov 11, 2014 6.570 6.630 6.520 6.530 130,494 -0.07(-1.06%)
Nov 10, 2014 6.580 6.660 6.514 6.600 121,370 +0.00(+0.00%)
Nov 07, 2014 6.760 6.845 6.570 6.600 308,091 -0.21(-3.08%)
Nov 06, 2014 6.670 6.850 6.620 6.810 254,948 +0.18(+2.71%)
Nov 05, 2014 6.700 6.886 6.400 6.630 320,237 -0.08(-1.19%)
Nov 04, 2014 6.750 6.968 6.700 6.710 157,610 +0.01(+0.15%)
Nov 03, 2014 6.600 6.790 6.560 6.700 117,887 +0.15(+2.29%)
Oct 31, 2014 6.540 6.620 6.340 6.550 184,304 +0.23(+3.64%)
Oct 30, 2014 6.140 6.390 6.070 6.320 146,466 +0.12(+1.94%)
Oct 29, 2014 6.480 6.510 6.150 6.200 155,319 -0.29(-4.47%)
Oct 28, 2014 5.810 6.520 5.810 6.490 347,344 +0.68(+11.70%)
Oct 27, 2014 5.830 5.900 5.900 5.810 117,746 -0.09(-1.53%)
Oct 24, 2014 5.970 6.060 5.790 5.900 168,099 -0.03(-0.51%)
Oct 23, 2014 5.900 6.027 5.890 5.930 145,144 +0.08(+1.37%)
Oct 22, 2014 5.900 5.970 5.830 5.850 88,954 -0.04(-0.68%)
Oct 21, 2014 5.970 6.100 5.860 5.890 233,659 -0.08(-1.34%)
Oct 20, 2014 5.810 6.050 5.810 5.970 150,069 +0.09(+1.53%)
Oct 17, 2014 5.980 6.040 5.690 5.880 188,061 -0.04(-0.68%)
Oct 16, 2014 5.710 5.970 5.561 5.920 128,191 +0.09(+1.54%)
Oct 15, 2014 5.510 5.870 5.400 5.830 148,791 +0.22(+3.92%)
Oct 14, 2014 5.520 5.840 5.379 5.610 158,478 +0.15(+2.75%)
Oct 13, 2014 5.700 5.780 5.380 5.460 182,248 -0.27(-4.71%)
Oct 10, 2014 5.650 5.940 5.570 5.730 120,606 +0.02(+0.35%)
Oct 09, 2014 5.960 5.960 5.750 5.710 98,538 -0.27(-4.52%)
Oct 08, 2014 5.900 6.010 5.640 5.980 153,077 +0.15(+2.57%)
Oct 07, 2014 5.800 6.040 5.800 5.830 233,562 -0.00(-0.09%)
Oct 06, 2014 6.070 6.180 5.800 5.835 217,368 -0.24(-3.87%)
Oct 03, 2014 6.240 6.260 6.060 6.070 124,927 -0.08(-1.30%)
Oct 02, 2014 6.110 6.230 6.000 6.150 189,517 +0.01(+0.16%)
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.