Skip to main content

Commercial Vehicle G (NQ: CVGI )

6.415 -0.005 (-0.08%)
Streaming Delayed Price Updated: 2:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 1.090 1.270 1.090 1.260 159,841 +0.18(+16.67%)
May 28, 2009 1.120 1.178 1.060 1.080 86,332 -0.02(-1.82%)
May 27, 2009 1.150 1.210 1.090 1.100 117,701 -0.05(-4.35%)
May 26, 2009 1.060 1.170 1.060 1.150 93,126 +0.09(+8.49%)
May 22, 2009 1.150 1.170 1.050 1.060 128,925 -0.08(-7.02%)
May 21, 2009 1.150 1.190 1.110 1.140 116,840 -0.01(-0.87%)
May 20, 2009 1.160 1.290 1.125 1.150 173,100 +0.00(+0.00%)
May 19, 2009 1.150 1.210 1.110 1.150 101,488 +0.01(+0.88%)
May 18, 2009 1.170 1.320 1.100 1.140 113,293 +0.00(+0.00%)
May 15, 2009 1.350 1.350 1.070 1.140 283,698 -0.21(-15.56%)
May 14, 2009 1.310 1.410 1.230 1.350 183,122 +0.04(+3.05%)
May 13, 2009 1.400 1.400 1.250 1.310 279,998 -0.13(-9.03%)
May 12, 2009 1.580 1.580 1.300 1.440 367,571 -0.06(-4.00%)
May 11, 2009 1.690 1.700 1.490 1.500 220,080 -0.20(-11.76%)
May 08, 2009 1.230 1.940 1.200 1.700 728,776 +0.47(+38.21%)
May 07, 2009 1.300 1.370 1.160 1.230 205,790 -0.02(-1.60%)
May 06, 2009 1.130 1.260 1.040 1.250 306,299 +0.18(+16.82%)
May 05, 2009 1.020 1.090 1.020 1.070 105,965 +0.01(+0.94%)
May 04, 2009 1.080 1.100 1.030 1.060 130,956 +0.02(+1.92%)
May 01, 2009 1.080 1.080 0.9500 1.040 204,831 +0.08(+8.33%)
Apr 30, 2009 1.200 1.290 0.8700 0.9600 404,003 -0.35(-26.72%)
Apr 29, 2009 1.290 1.310 1.020 1.310 137,400 +0.04(+3.15%)
Apr 28, 2009 1.250 1.300 1.220 1.270 53,205 +0.09(+7.63%)
Apr 27, 2009 1.220 1.260 1.160 1.180 112,509 -0.08(-6.35%)
Apr 24, 2009 0.8700 1.680 0.8100 1.260 330,441 +0.45(+55.56%)
Apr 23, 2009 0.8100 0.8200 0.7500 0.8100 210,000 +0.01(+1.25%)
Apr 22, 2009 0.8500 0.9000 0.7800 0.8000 728,123 -0.08(-9.09%)
Apr 21, 2009 0.8800 0.8800 0.7722 0.8800 62,357 +0.09(+11.39%)
Apr 20, 2009 0.8700 0.8700 0.7400 0.7900 158,914 -0.09(-10.23%)
Apr 17, 2009 0.8800 0.9100 0.8420 0.8800 130,621 +0.03(+3.53%)
Apr 16, 2009 0.8000 0.8800 0.8000 0.8500 153,386 +0.07(+8.97%)
Apr 15, 2009 0.7800 0.8400 0.7600 0.7800 147,240 +0.00(+0.00%)
Apr 14, 2009 0.7500 0.8300 0.7103 0.7800 207,529 +0.08(+11.43%)
Apr 13, 2009 0.6200 0.7000 0.5900 0.7000 171,232 +0.10(+16.67%)
Apr 09, 2009 0.5900 0.7800 0.5600 0.6000 288,843 +0.05(+9.09%)
Apr 08, 2009 0.5300 0.5841 0.5100 0.5500 138,649 +0.02(+3.77%)
Apr 07, 2009 0.5700 0.5771 0.5200 0.5300 154,873 -0.03(-5.36%)
Apr 06, 2009 0.6000 0.6100 0.5500 0.5600 144,968 +0.04(+7.69%)
Apr 03, 2009 0.6500 0.7099 0.5178 0.5200 109,932 -0.11(-17.46%)
Apr 02, 2009 0.5500 0.7100 0.5400 0.6300 116,440 +0.08(+14.55%)
Apr 01, 2009 0.5600 0.7200 0.5100 0.5500 101,271 +0.00(+0.00%)
Mar 31, 2009 0.5500 0.6300 0.5500 0.5500 65,660 +0.00(+0.00%)
Mar 30, 2009 0.6200 0.6200 0.5500 0.5500 39,628 -0.17(-23.61%)
Mar 26, 2009 0.7200 0.7500 0.6700 0.7200 78,100 +0.02(+2.86%)
Mar 25, 2009 0.7700 0.8100 0.6900 0.7000 85,762 -0.05(-6.67%)
Mar 24, 2009 0.8400 0.8400 0.7500 0.7500 36,713 -0.10(-11.76%)
Mar 23, 2009 0.7400 0.9100 0.7400 0.8500 112,189 +0.05(+6.25%)
Mar 20, 2009 0.8400 0.8400 0.7400 0.8000 194,258 -0.02(-2.44%)
Mar 19, 2009 0.8800 0.8800 0.8100 0.8200 66,367 -0.04(-4.65%)
Mar 18, 2009 0.5488 0.8800 0.5000 0.8600 161,217 +0.36(+72.00%)
Mar 17, 2009 0.5100 0.6500 0.4800 0.5000 133,500 +0.00(+0.00%)
Mar 16, 2009 0.5700 0.5900 0.5000 0.5000 33,326 -0.05(-9.09%)
Mar 13, 2009 0.6100 0.6100 0.5300 0.5500 36,396 -0.06(-9.84%)
Mar 12, 2009 0.5700 0.6300 0.5000 0.6100 62,144 +0.03(+5.17%)
Mar 11, 2009 0.6900 0.6900 0.5700 0.5800 32,475 -0.11(-15.94%)
Mar 10, 2009 0.5499 0.6900 0.5499 0.6900 43,506 +0.17(+32.69%)
Mar 09, 2009 0.4700 0.5700 0.4000 0.5200 47,957 +0.05(+10.64%)
Mar 06, 2009 0.5200 0.5200 0.4200 0.4700 69,902 -0.05(-9.62%)
Mar 05, 2009 0.5500 0.5700 0.4900 0.5200 106,164 +0.00(+0.00%)
Mar 04, 2009 0.5000 0.6000 0.4800 0.5200 378,825 -0.14(-21.21%)
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.