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 -0.140 (-2.33%)
Official Closing 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 (%)
Jul 31, 2017 8.800 8.970 8.770 8.780 213,766 -0.01(-0.11%)
Jul 28, 2017 8.790 8.850 8.690 8.790 132,532 -0.01(-0.11%)
Jul 27, 2017 8.900 9.010 8.640 8.800 223,422 -0.10(-1.12%)
Jul 26, 2017 8.920 9.020 8.750 8.900 162,845 -0.02(-0.22%)
Jul 25, 2017 8.600 9.020 8.600 8.920 749,015 +0.32(+3.72%)
Jul 24, 2017 8.260 8.700 8.180 8.600 368,554 +0.32(+3.86%)
Jul 21, 2017 8.700 8.700 8.230 8.280 312,617 -0.27(-3.16%)
Jul 20, 2017 8.580 8.150 8.550 215,662 +0.30(+3.64%)
Jul 19, 2017 8.220 8.320 8.150 8.250 94,928 +0.03(+0.36%)
Jul 18, 2017 8.500 8.500 8.175 8.220 134,523 -0.27(-3.18%)
Jul 17, 2017 8.360 8.705 8.090 8.490 256,389 +0.08(+0.95%)
Jul 14, 2017 8.490 8.540 8.410 8.410 158,126 +0.00(+0.00%)
Jul 13, 2017 8.750 8.840 8.370 8.410 160,609 -0.36(-4.10%)
Jul 12, 2017 8.670 8.810 8.640 8.770 183,450 +0.13(+1.50%)
Jul 11, 2017 8.740 9.000 8.630 8.640 355,964 -0.14(-1.59%)
Jul 10, 2017 8.410 8.820 8.370 8.780 272,788 +0.37(+4.40%)
Jul 07, 2017 8.280 8.520 8.260 8.410 224,858 -0.05(-0.59%)
Jul 06, 2017 8.340 8.630 8.320 8.460 223,477 +0.01(+0.12%)
Jul 05, 2017 8.690 8.700 8.225 8.450 303,070 -0.21(-2.42%)
Jul 03, 2017 8.490 8.790 8.470 8.660 173,587 +0.21(+2.49%)
Jun 30, 2017 8.760 8.760 8.310 8.450 262,680 -0.15(-1.74%)
Jun 29, 2017 8.460 8.800 8.450 8.600 366,240 +0.19(+2.26%)
Jun 28, 2017 8.170 8.430 8.150 8.410 140,087 +0.31(+3.83%)
Jun 27, 2017 8.230 8.270 7.990 8.100 313,408 -0.13(-1.58%)
Jun 26, 2017 7.510 8.470 7.450 8.230 568,666 +0.71(+9.44%)
Jun 23, 2017 7.720 7.800 7.340 7.520 3,210,134 -0.18(-2.34%)
Jun 22, 2017 7.730 8.080 7.570 7.700 384,618 -0.04(-0.52%)
Jun 21, 2017 8.120 8.160 7.660 7.740 352,504 -0.41(-5.03%)
Jun 20, 2017 7.850 8.180 7.770 8.150 227,952 +0.32(+4.09%)
Jun 19, 2017 7.700 7.980 7.630 7.830 231,081 +0.20(+2.62%)
Jun 16, 2017 8.000 8.000 7.565 7.630 230,722 -0.35(-4.39%)
Jun 15, 2017 7.900 8.120 7.900 7.980 215,749 +0.00(+0.00%)
Jun 14, 2017 8.150 8.190 7.951 7.980 263,208 -0.15(-1.85%)
Jun 13, 2017 8.190 8.350 8.060 8.130 151,817 -0.08(-0.97%)
Jun 12, 2017 8.360 8.440 8.130 8.210 234,852 -0.17(-2.03%)
Jun 09, 2017 8.500 8.560 8.260 8.380 219,350 -0.09(-1.06%)
Jun 08, 2017 8.230 8.500 8.160 8.470 352,580 +0.20(+2.42%)
Jun 07, 2017 8.360 8.395 7.960 8.270 232,840 -0.03(-0.36%)
Jun 06, 2017 8.590 8.620 8.260 8.300 271,628 -0.29(-3.38%)
Jun 05, 2017 8.600 8.800 8.420 8.590 414,266 +0.05(+0.59%)
Jun 02, 2017 8.400 8.610 8.270 8.540 259,028 +0.21(+2.52%)
Jun 01, 2017 8.110 8.350 8.100 8.330 322,676 +0.25(+3.09%)
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%)
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.