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

Commercial Vehicle G (NQ: CVGI )

6.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
May 31, 2012 8.830 8.830 8.550 8.730 211,645 -0.09(-1.02%)
May 30, 2012 8.900 8.930 8.760 8.820 141,737 -0.18(-2.00%)
May 29, 2012 8.910 9.129 8.880 9.000 138,960 +0.22(+2.51%)
May 25, 2012 8.970 9.080 8.650 8.780 153,184 -0.17(-1.90%)
May 24, 2012 8.970 9.210 8.800 8.950 174,855 +0.02(+0.22%)
May 23, 2012 9.120 9.170 8.750 8.930 479,606 -0.37(-3.98%)
May 22, 2012 9.670 9.900 9.170 9.300 156,709 -0.34(-3.53%)
May 21, 2012 9.220 9.640 9.080 9.640 113,206 +0.43(+4.67%)
May 18, 2012 9.280 9.335 9.040 9.210 175,214 -0.04(-0.43%)
May 17, 2012 10.17 10.23 9.240 9.250 197,447 -0.82(-8.14%)
May 16, 2012 10.36 10.49 10.06 10.07 93,460 -0.20(-1.95%)
May 15, 2012 10.45 10.51 10.23 10.27 106,819 -0.22(-2.10%)
May 14, 2012 10.44 10.51 10.30 10.49 93,930 -0.15(-1.41%)
May 11, 2012 10.71 10.99 10.55 10.64 90,327 -0.21(-1.94%)
May 10, 2012 10.95 11.07 10.78 10.85 139,627 +0.01(+0.09%)
May 09, 2012 10.71 11.00 10.64 10.84 155,346 -0.13(-1.19%)
May 08, 2012 10.65 11.00 10.33 10.97 386,042 +0.15(+1.39%)
May 07, 2012 10.32 10.93 10.32 10.82 212,211 +0.42(+4.04%)
May 04, 2012 10.97 11.03 10.37 10.40 145,229 -0.67(-6.05%)
May 03, 2012 11.14 11.65 10.68 11.07 333,512 +0.08(+0.73%)
May 02, 2012 10.20 11.05 10.04 10.99 267,828 +0.57(+5.47%)
May 01, 2012 10.63 10.84 10.38 10.42 211,810 -0.22(-2.07%)
Apr 30, 2012 10.56 10.71 10.31 10.64 262,433 +0.01(+0.09%)
Apr 27, 2012 10.45 10.64 10.24 10.63 492,779 +0.29(+2.80%)
Apr 26, 2012 10.37 10.59 10.26 10.34 222,500 -0.04(-0.39%)
Apr 25, 2012 9.860 10.41 9.790 10.38 348,550 +0.64(+6.57%)
Apr 24, 2012 9.630 9.970 9.610 9.740 165,759 +0.13(+1.35%)
Apr 23, 2012 9.520 9.660 9.350 9.610 216,472 -0.21(-2.14%)
Apr 20, 2012 10.00 10.02 9.790 9.820 165,929 +0.08(+0.82%)
Apr 19, 2012 10.08 10.18 9.670 9.740 148,295 -0.30(-2.99%)
Apr 18, 2012 10.09 10.19 9.910 10.04 130,550 -0.17(-1.67%)
Apr 17, 2012 10.30 10.39 10.12 10.21 254,053 +0.06(+0.59%)
Apr 16, 2012 10.33 10.33 10.00 10.15 112,268 -0.05(-0.49%)
Apr 13, 2012 10.30 10.34 10.05 10.20 179,948 -0.19(-1.83%)
Apr 12, 2012 10.40 10.56 10.34 10.39 353,819 +0.01(+0.10%)
Apr 11, 2012 10.37 10.79 10.30 10.38 215,800 +0.17(+1.67%)
Apr 10, 2012 10.88 10.95 10.15 10.21 268,294 -0.68(-6.24%)
Apr 09, 2012 11.18 11.35 10.86 10.89 253,304 -0.66(-5.71%)
Apr 05, 2012 11.65 11.99 11.47 11.55 175,389 -0.22(-1.87%)
Apr 04, 2012 12.37 12.43 11.64 11.77 205,034 -0.84(-6.66%)
Apr 03, 2012 12.70 12.95 12.51 12.61 180,770 -0.15(-1.18%)
Apr 02, 2012 12.13 12.77 12.01 12.76 233,821 +0.55(+4.50%)
Mar 30, 2012 12.18 12.44 12.00 12.21 246,377 +0.21(+1.75%)
Mar 29, 2012 11.80 12.05 11.51 12.00 77,237 +0.08(+0.67%)
Mar 28, 2012 12.26 12.26 11.80 11.92 185,906 -0.31(-2.53%)
Mar 27, 2012 12.58 12.71 12.20 12.23 215,405 -0.29(-2.32%)
Mar 26, 2012 12.10 12.54 11.98 12.52 271,688 +0.67(+5.65%)
Mar 23, 2012 11.29 11.85 11.20 11.85 128,789 +0.54(+4.77%)
Mar 22, 2012 11.47 11.60 11.22 11.31 255,134 -0.27(-2.33%)
Mar 21, 2012 11.68 11.74 11.48 11.58 172,092 -0.06(-0.52%)
Mar 20, 2012 11.92 12.02 11.61 11.64 172,228 -0.44(-3.64%)
Mar 19, 2012 12.02 12.50 11.91 12.08 262,349 +0.08(+0.67%)
Mar 16, 2012 12.31 12.31 11.91 12.00 196,355 -0.25(-2.04%)
Mar 15, 2012 12.22 12.27 12.01 12.25 170,879 +0.07(+0.57%)
Mar 14, 2012 12.17 12.38 11.85 12.18 219,854 +0.03(+0.25%)
Mar 13, 2012 11.73 12.17 11.50 12.15 140,985 +0.60(+5.19%)
Mar 12, 2012 11.58 11.68 11.54 11.55 87,584 -0.04(-0.35%)
Mar 09, 2012 11.50 11.81 11.36 11.59 147,208 +0.06(+0.52%)
Mar 08, 2012 11.31 11.58 11.14 11.53 212,464 +0.38(+3.41%)
Mar 07, 2012 10.89 11.29 10.80 11.15 142,988 +0.36(+3.34%)
Mar 06, 2012 11.58 11.60 10.66 10.79 305,714 -1.04(-8.79%)
Mar 05, 2012 11.87 12.07 11.65 11.83 136,593 -0.04(-0.34%)
Mar 02, 2012 12.32 12.32 11.81 11.87 252,044 -0.44(-3.57%)
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.