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

Commercial Vehicle G (NQ: CVGI )

5.980 -0.160 (-2.61%)
Streaming Delayed Price Updated: 2:30 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 (%)
Oct 31, 2011 10.82 11.42 10.74 11.03 231,093 -0.07(-0.63%)
Oct 28, 2011 10.62 11.19 10.62 11.10 220,812 +0.35(+3.26%)
Oct 27, 2011 10.30 11.26 10.30 10.75 739,540 +1.40(+14.97%)
Oct 26, 2011 9.310 9.475 8.940 9.350 207,873 +0.18(+1.96%)
Oct 25, 2011 9.520 9.670 9.070 9.170 166,455 -0.48(-4.97%)
Oct 24, 2011 9.220 9.750 9.050 9.650 249,784 +0.45(+4.89%)
Oct 21, 2011 8.760 9.210 8.740 9.200 193,135 +0.67(+7.85%)
Oct 20, 2011 8.690 8.700 8.270 8.530 178,555 -0.15(-1.73%)
Oct 19, 2011 9.290 9.450 8.640 8.680 225,057 -0.51(-5.55%)
Oct 18, 2011 9.090 9.260 8.590 9.190 319,995 +0.17(+1.88%)
Oct 17, 2011 9.000 9.170 8.500 9.020 249,820 -0.13(-1.42%)
Oct 14, 2011 9.060 9.431 8.880 9.150 181,427 +0.26(+2.92%)
Oct 13, 2011 9.070 9.070 8.670 8.890 213,788 -0.28(-3.05%)
Oct 12, 2011 9.150 9.353 8.870 9.170 233,384 +0.13(+1.44%)
Oct 11, 2011 8.210 9.150 8.210 9.040 495,346 +0.74(+8.92%)
Oct 10, 2011 8.410 8.450 8.070 8.300 282,877 +0.17(+2.09%)
Oct 07, 2011 8.330 8.430 7.970 8.130 531,447 -0.21(-2.52%)
Oct 06, 2011 7.700 8.340 7.152 8.340 460,245 +1.14(+15.83%)
Oct 05, 2011 7.320 7.410 6.930 7.200 322,776 -0.17(-2.31%)
Oct 04, 2011 6.040 7.490 5.953 7.370 307,310 +1.27(+20.82%)
Oct 03, 2011 6.460 6.680 6.070 6.100 376,989 -0.47(-7.15%)
Sep 30, 2011 6.550 6.700 6.350 6.570 271,738 -0.17(-2.52%)
Sep 29, 2011 6.750 6.810 6.400 6.740 211,716 +0.22(+3.37%)
Sep 28, 2011 6.780 6.860 6.500 6.520 275,041 -0.24(-3.55%)
Sep 27, 2011 6.550 6.960 6.360 6.760 347,639 +0.47(+7.47%)
Sep 26, 2011 6.070 6.330 5.830 6.290 296,809 +0.32(+5.36%)
Sep 23, 2011 5.910 6.230 5.700 5.970 352,708 +0.08(+1.36%)
Sep 22, 2011 6.020 6.160 5.860 5.890 497,926 -0.46(-7.24%)
Sep 21, 2011 6.850 6.930 6.310 6.350 345,933 -0.49(-7.16%)
Sep 20, 2011 6.910 7.030 6.780 6.840 301,338 -0.06(-0.87%)
Sep 19, 2011 6.940 7.080 6.730 6.900 225,609 -0.30(-4.17%)
Sep 16, 2011 7.400 7.410 7.010 7.200 391,608 -0.12(-1.64%)
Sep 15, 2011 6.900 7.320 6.750 7.320 228,002 +0.59(+8.77%)
Sep 14, 2011 6.540 6.900 6.240 6.730 203,160 +0.39(+6.15%)
Sep 13, 2011 6.090 6.440 5.760 6.340 152,372 +0.28(+4.62%)
Sep 12, 2011 5.940 6.230 5.760 6.060 217,277 -0.09(-1.46%)
Sep 09, 2011 6.180 6.300 5.990 6.150 306,369 -0.16(-2.54%)
Sep 08, 2011 6.720 6.860 6.260 6.310 152,777 -0.51(-7.48%)
Sep 07, 2011 6.510 6.850 6.400 6.820 200,349 +0.51(+8.08%)
Sep 06, 2011 5.980 6.330 5.955 6.310 326,553 -0.04(-0.63%)
Sep 02, 2011 6.690 6.740 6.290 6.350 282,615 -0.57(-8.24%)
Sep 01, 2011 7.240 7.600 6.920 6.920 324,153 -0.27(-3.76%)
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%)
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.