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

Commercial Vehicle G (NQ: CVGI )

6.030 -0.110 (-1.79%)
Streaming Delayed Price Updated: 3:13 PM EDT, Apr 30, 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 (%)
Aug 31, 2011 7.350 7.570 7.010 7.190 305,560 -0.07(-0.96%)
Aug 30, 2011 7.180 7.330 6.820 7.260 231,706 +0.00(+0.00%)
Aug 29, 2011 6.730 7.300 6.520 7.260 244,575 +0.64(+9.67%)
Aug 26, 2011 6.220 6.720 6.060 6.620 136,365 +0.32(+5.08%)
Aug 25, 2011 6.780 6.879 6.260 6.300 196,753 -0.34(-5.12%)
Aug 24, 2011 6.270 6.700 6.130 6.640 226,916 +0.40(+6.41%)
Aug 23, 2011 5.880 6.310 5.700 6.240 457,595 +0.41(+7.03%)
Aug 22, 2011 6.160 6.160 5.650 5.830 344,509 -0.05(-0.85%)
Aug 19, 2011 6.100 6.500 5.830 5.880 507,694 -0.51(-8.05%)
Aug 18, 2011 7.200 7.560 6.300 6.395 579,208 -1.22(-15.97%)
Aug 17, 2011 7.340 7.850 7.260 7.610 320,888 +0.32(+4.39%)
Aug 16, 2011 7.710 7.890 7.290 7.290 244,756 -0.50(-6.42%)
Aug 15, 2011 7.760 8.010 7.660 7.790 171,477 +0.15(+1.96%)
Aug 12, 2011 7.000 7.780 7.000 7.640 455,392 +0.89(+13.19%)
Aug 11, 2011 6.330 6.940 6.139 6.750 567,335 +0.47(+7.48%)
Aug 10, 2011 6.340 7.200 6.100 6.280 593,663 -0.34(-5.14%)
Aug 09, 2011 7.170 7.250 6.000 6.620 926,022 -0.16(-2.36%)
Aug 08, 2011 7.660 7.870 6.770 6.780 442,110 -1.25(-15.57%)
Aug 05, 2011 8.480 8.600 7.520 8.030 370,008 -0.24(-2.90%)
Aug 04, 2011 9.040 9.110 8.260 8.270 514,339 -0.98(-10.59%)
Aug 03, 2011 9.440 9.690 8.860 9.250 265,894 -0.18(-1.91%)
Aug 02, 2011 10.27 10.59 9.380 9.430 273,479 -0.92(-8.89%)
Aug 01, 2011 10.88 10.95 10.15 10.35 351,804 -0.25(-2.36%)
Jul 29, 2011 10.18 10.62 9.950 10.60 388,108 +0.22(+2.12%)
Jul 28, 2011 10.92 11.31 10.33 10.38 378,142 -0.57(-5.21%)
Jul 27, 2011 12.50 12.50 10.38 10.95 682,611 -2.09(-16.03%)
Jul 26, 2011 13.58 13.78 13.03 13.04 152,603 -0.60(-4.40%)
Jul 25, 2011 13.75 13.92 13.51 13.64 194,710 -0.31(-2.22%)
Jul 22, 2011 14.05 14.20 13.80 13.95 178,587 -0.04(-0.29%)
Jul 21, 2011 14.48 14.48 13.95 13.99 178,363 -0.42(-2.91%)
Jul 20, 2011 14.15 14.58 14.10 14.41 48,121 +0.28(+1.98%)
Jul 19, 2011 14.14 14.24 13.81 14.13 259,903 +0.16(+1.15%)
Jul 18, 2011 14.32 14.51 13.70 13.97 126,332 -0.40(-2.78%)
Jul 15, 2011 14.66 14.66 14.16 14.37 156,084 -0.20(-1.37%)
Jul 14, 2011 14.90 15.01 14.35 14.57 99,247 -0.25(-1.69%)
Jul 13, 2011 14.57 15.08 14.54 14.82 145,049 +0.40(+2.77%)
Jul 12, 2011 14.32 14.62 14.12 14.42 245,356 -0.08(-0.55%)
Jul 11, 2011 14.31 14.62 14.18 14.50 195,876 -0.12(-0.82%)
Jul 08, 2011 14.37 14.72 14.34 14.62 116,071 -0.09(-0.61%)
Jul 07, 2011 14.32 14.78 14.02 14.71 92,459 +0.62(+4.40%)
Jul 06, 2011 13.99 14.30 13.76 14.09 139,920 +0.04(+0.28%)
Jul 05, 2011 14.52 14.52 13.47 14.05 168,651 -0.46(-3.17%)
Jul 01, 2011 14.19 14.68 14.12 14.51 106,499 +0.32(+2.26%)
Jun 30, 2011 13.65 14.31 13.65 14.19 130,955 +0.59(+4.34%)
Jun 29, 2011 13.67 13.86 13.30 13.60 99,905 +0.01(+0.07%)
Jun 28, 2011 13.45 13.82 13.35 13.59 182,034 +0.26(+1.95%)
Jun 27, 2011 13.35 13.65 13.03 13.33 156,672 +0.01(+0.08%)
Jun 24, 2011 13.90 14.16 13.18 13.32 1,117,633 -0.51(-3.69%)
Jun 23, 2011 13.57 13.85 13.15 13.83 144,443 +0.05(+0.36%)
Jun 22, 2011 14.07 14.32 13.77 13.78 92,070 -0.45(-3.16%)
Jun 21, 2011 13.73 14.28 13.64 14.23 140,858 +0.63(+4.63%)
Jun 20, 2011 13.60 13.80 13.35 13.60 68,644 +0.09(+0.67%)
Jun 17, 2011 13.84 13.89 13.30 13.51 196,865 -0.16(-1.17%)
Jun 16, 2011 13.83 14.21 13.39 13.67 83,139 -0.18(-1.30%)
Jun 15, 2011 13.88 14.02 13.68 13.85 127,132 -0.25(-1.77%)
Jun 14, 2011 13.96 14.33 13.77 14.10 162,078 +0.45(+3.30%)
Jun 13, 2011 13.82 13.99 13.49 13.65 92,962 -0.11(-0.80%)
Jun 10, 2011 13.78 13.93 13.52 13.76 139,904 -0.19(-1.36%)
Jun 09, 2011 13.90 14.07 13.70 13.95 137,469 +0.14(+1.01%)
Jun 08, 2011 14.07 14.19 13.63 13.81 341,947 -0.39(-2.75%)
Jun 07, 2011 14.39 14.53 14.11 14.20 109,825 -0.05(-0.35%)
Jun 06, 2011 14.82 14.97 14.17 14.25 220,777 -0.23(-1.59%)
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.