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 (%)
Jun 30, 2009 1.390 1.540 1.370 1.440 205,375 +0.02(+1.41%)
Jun 29, 2009 1.620 1.680 1.390 1.420 404,530 -0.20(-12.35%)
Jun 26, 2009 1.770 1.930 1.620 1.620 3,725,595 -0.06(-3.57%)
Jun 25, 2009 1.550 1.770 1.500 1.680 321,879 +0.16(+10.53%)
Jun 24, 2009 1.620 1.730 1.450 1.520 349,037 -0.10(-6.17%)
Jun 23, 2009 1.330 1.620 1.200 1.620 486,201 +0.26(+19.12%)
Jun 22, 2009 1.340 1.380 1.170 1.360 420,298 +0.06(+4.62%)
Jun 19, 2009 1.280 1.360 1.240 1.300 241,825 +0.05(+4.00%)
Jun 18, 2009 1.230 1.310 1.170 1.250 163,009 +0.05(+4.17%)
Jun 17, 2009 1.280 1.280 1.130 1.200 282,973 -0.09(-6.98%)
Jun 16, 2009 1.400 1.460 1.250 1.290 299,114 -0.05(-3.73%)
Jun 15, 2009 1.380 1.380 1.280 1.340 216,722 -0.06(-4.29%)
Jun 12, 2009 1.230 1.480 1.180 1.400 349,688 +0.15(+12.00%)
Jun 11, 2009 1.290 1.600 1.180 1.250 828,136 -0.01(-0.79%)
Jun 10, 2009 1.080 1.400 1.080 1.260 1,790,424 +0.20(+18.87%)
Jun 09, 2009 1.070 1.170 0.9400 1.060 459,147 -0.01(-0.93%)
Jun 08, 2009 1.090 1.118 1.060 1.070 89,464 -0.05(-4.46%)
Jun 05, 2009 1.150 1.190 1.080 1.120 209,917 -0.02(-1.75%)
Jun 04, 2009 1.150 1.190 1.120 1.140 170,449 -0.01(-0.87%)
Jun 03, 2009 1.120 1.160 1.120 1.150 97,551 +0.02(+1.77%)
Jun 02, 2009 1.150 1.190 1.100 1.130 164,984 -0.02(-1.74%)
Jun 01, 2009 1.250 1.300 1.090 1.150 555,429 -0.11(-8.73%)
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%)
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.