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

Commercial Vehicle G (NQ: CVGI )

6.190 +0.040 (+0.65%)
Streaming Delayed Price Updated: 11:28 AM 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 (%)
May 31, 2018 8.150 8.190 7.860 7.930 154,093 -0.23(-2.82%)
May 30, 2018 8.220 8.220 8.080 8.160 212,329 -0.01(-0.12%)
May 29, 2018 8.230 8.280 8.020 8.170 231,466 -0.10(-1.21%)
May 25, 2018 8.270 8.270 8.270 0 -0.24(-2.82%)
May 24, 2018 8.510 8.660 8.305 8.510 173,329 +0.00(+0.00%)
May 23, 2018 8.300 8.560 8.170 8.510 216,214 +0.19(+2.28%)
May 22, 2018 8.720 8.750 8.300 8.320 257,827 -0.42(-4.81%)
May 21, 2018 8.720 8.820 8.520 8.740 266,742 +0.14(+1.63%)
May 18, 2018 8.440 8.680 8.400 8.600 209,420 +0.19(+2.26%)
May 17, 2018 8.390 8.725 8.370 8.410 138,237 +0.01(+0.12%)
May 16, 2018 8.610 8.630 8.310 8.400 430,740 -0.16(-1.87%)
May 15, 2018 8.390 8.690 8.240 8.560 254,166 +0.17(+2.03%)
May 14, 2018 8.320 8.610 8.270 8.390 326,978 +0.16(+1.94%)
May 11, 2018 8.200 8.390 8.160 8.230 222,465 +0.07(+0.86%)
May 10, 2018 8.440 8.524 8.060 8.160 316,637 -0.28(-3.32%)
May 09, 2018 8.280 8.510 8.140 8.440 375,025 +0.21(+2.55%)
May 08, 2018 8.150 8.515 8.040 8.230 526,729 +0.06(+0.73%)
May 07, 2018 8.850 8.900 8.110 8.170 598,056 -0.58(-6.63%)
May 04, 2018 7.900 9.349 7.810 8.750 1,780,508 +1.96(+28.87%)
May 03, 2018 6.900 6.900 6.590 6.790 351,455 -0.08(-1.16%)
May 02, 2018 6.770 6.950 6.710 6.870 312,863 +0.05(+0.73%)
May 01, 2018 6.690 6.840 6.580 6.820 241,707 +0.11(+1.64%)
Apr 30, 2018 6.940 6.990 6.690 6.710 182,843 -0.24(-3.45%)
Apr 27, 2018 6.950 7.000 6.820 6.950 203,465 +0.02(+0.29%)
Apr 26, 2018 7.040 7.060 6.835 6.930 232,724 -0.10(-1.42%)
Apr 25, 2018 7.000 7.150 6.870 7.030 266,371 +0.01(+0.14%)
Apr 24, 2018 7.330 7.480 6.910 7.020 317,025 -0.31(-4.23%)
Apr 23, 2018 7.370 7.520 7.310 7.330 137,808 -0.03(-0.41%)
Apr 20, 2018 7.460 7.500 7.250 7.360 159,902 -0.15(-2.00%)
Apr 19, 2018 7.670 7.760 7.450 7.510 141,471 -0.17(-2.21%)
Apr 18, 2018 7.600 7.820 7.505 7.680 157,545 +0.11(+1.45%)
Apr 17, 2018 7.690 7.800 7.530 7.570 290,558 -0.08(-1.05%)
Apr 16, 2018 7.350 7.700 7.250 7.650 210,910 +0.35(+4.79%)
Apr 13, 2018 7.600 7.600 7.180 7.300 347,919 -0.26(-3.44%)
Apr 12, 2018 7.310 7.670 7.230 7.560 236,111 +0.32(+4.42%)
Apr 11, 2018 7.270 7.390 7.120 7.240 436,560 -0.03(-0.41%)
Apr 10, 2018 7.180 7.540 7.150 7.270 496,752 +0.18(+2.54%)
Apr 09, 2018 7.560 7.560 6.984 7.090 383,569 -0.44(-5.84%)
Apr 06, 2018 7.650 7.850 7.470 7.530 560,574 -0.15(-1.95%)
Apr 05, 2018 7.600 7.720 7.450 7.680 351,595 +0.09(+1.19%)
Apr 04, 2018 7.300 7.640 7.250 7.590 463,259 +0.22(+2.99%)
Apr 03, 2018 7.570 7.647 7.250 7.370 438,198 -0.28(-3.66%)
Apr 02, 2018 7.760 7.849 7.430 7.650 384,172 -0.10(-1.29%)
Mar 29, 2018 7.750 7.750 7.750 0 +0.05(+0.65%)
Mar 28, 2018 7.630 7.800 7.500 7.700 258,721 +0.05(+0.65%)
Mar 27, 2018 8.150 8.210 7.590 7.650 605,970 -0.53(-6.48%)
Mar 26, 2018 8.200 8.290 7.983 8.180 362,899 +0.09(+1.11%)
Mar 23, 2018 8.370 8.390 8.020 8.090 378,397 -0.30(-3.58%)
Mar 22, 2018 8.610 8.675 8.320 8.390 416,695 -0.27(-3.12%)
Mar 21, 2018 8.590 8.860 8.590 8.660 204,750 +0.06(+0.70%)
Mar 20, 2018 8.720 8.840 8.570 8.600 214,118 -0.11(-1.26%)
Mar 19, 2018 8.580 8.770 8.410 8.710 393,142 +0.05(+0.58%)
Mar 16, 2018 8.620 8.780 8.520 8.660 529,575 +0.06(+0.70%)
Mar 15, 2018 8.670 8.750 8.568 8.600 565,098 +0.01(+0.12%)
Mar 14, 2018 9.000 9.000 8.490 8.590 772,398 -0.31(-3.48%)
Mar 13, 2018 9.740 9.740 8.431 8.900 2,587,321 -2.22(-19.96%)
Mar 12, 2018 11.03 11.41 10.80 11.12 547,459 +0.11(+1.00%)
Mar 09, 2018 10.77 11.13 10.65 11.01 230,422 +0.31(+2.90%)
Mar 08, 2018 10.92 10.98 10.51 10.70 244,229 -0.22(-2.01%)
Mar 07, 2018 10.54 10.95 10.30 10.92 287,595 +0.25(+2.34%)
Mar 06, 2018 10.58 10.74 10.30 10.67 363,996 +0.09(+0.85%)
Mar 05, 2018 10.60 10.66 10.37 10.58 357,057 -0.01(-0.09%)
Mar 02, 2018 10.07 10.68 9.920 10.59 366,669 +0.49(+4.85%)
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.