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 (%)
Aug 29, 2008 10.40 10.50 9.800 10.24 130,068 -0.21(-2.01%)
Aug 28, 2008 9.850 10.59 9.460 10.45 159,173 +0.64(+6.52%)
Aug 27, 2008 9.960 9.960 9.260 9.810 151,783 -0.17(-1.70%)
Aug 26, 2008 10.40 11.10 9.720 9.980 84,979 -0.39(-3.76%)
Aug 25, 2008 10.86 10.86 10.11 10.37 120,800 -0.57(-5.21%)
Aug 22, 2008 10.75 11.06 10.75 10.94 79,185 +0.30(+2.82%)
Aug 21, 2008 10.72 10.87 10.48 10.64 91,763 -0.22(-2.03%)
Aug 20, 2008 10.77 11.12 10.45 10.86 90,843 +0.19(+1.78%)
Aug 19, 2008 10.71 11.08 10.58 10.67 101,516 -0.20(-1.84%)
Aug 18, 2008 10.99 11.25 10.64 10.87 244,336 -0.06(-0.55%)
Aug 15, 2008 10.98 11.41 10.61 10.93 174,468 +0.15(+1.39%)
Aug 14, 2008 10.41 11.00 9.660 10.78 67,605 +0.26(+2.47%)
Aug 13, 2008 10.36 10.74 10.36 10.52 107,151 +0.15(+1.45%)
Aug 12, 2008 10.06 10.65 9.990 10.37 164,363 +0.27(+2.67%)
Aug 11, 2008 9.960 10.39 9.640 10.10 169,330 +0.13(+1.30%)
Aug 08, 2008 9.080 10.35 8.930 9.970 111,625 +0.94(+10.41%)
Aug 07, 2008 9.100 9.500 8.850 9.030 120,066 -0.25(-2.69%)
Aug 06, 2008 9.370 9.370 8.840 9.280 172,253 -0.17(-1.80%)
Aug 05, 2008 9.210 9.530 8.900 9.450 127,549 +0.42(+4.65%)
Aug 04, 2008 10.08 10.08 8.970 9.030 273,680 -0.83(-8.42%)
Aug 01, 2008 9.730 10.02 9.120 9.860 116,232 +0.19(+1.96%)
Jul 31, 2008 9.760 10.00 9.490 9.670 172,364 -0.34(-3.40%)
Jul 30, 2008 9.690 10.46 9.370 10.01 190,160 +0.41(+4.27%)
Jul 29, 2008 9.600 9.670 8.600 9.600 319,964 +0.01(+0.10%)
Jul 28, 2008 10.92 11.32 9.510 9.590 170,573 -1.40(-12.74%)
Jul 25, 2008 10.67 11.34 10.56 10.99 196,061 +0.43(+4.07%)
Jul 24, 2008 11.94 12.45 10.45 10.56 290,711 -1.40(-11.71%)
Jul 23, 2008 13.10 14.21 11.80 11.96 318,899 -0.71(-5.60%)
Jul 22, 2008 11.33 12.78 11.33 12.67 138,937 +0.72(+6.03%)
Jul 21, 2008 11.65 12.73 11.35 11.95 93,061 +0.33(+2.84%)
Jul 18, 2008 13.12 13.12 11.19 11.62 128,367 -1.44(-11.03%)
Jul 17, 2008 12.01 13.10 11.62 13.06 190,642 +1.10(+9.20%)
Jul 16, 2008 10.87 11.98 10.87 11.96 99,340 +0.96(+8.73%)
Jul 15, 2008 10.22 11.44 10.08 11.00 78,276 +0.62(+5.97%)
Jul 14, 2008 10.72 10.77 10.13 10.38 68,650 -0.12(-1.14%)
Jul 11, 2008 10.07 10.59 9.740 10.50 92,919 +0.31(+3.04%)
Jul 10, 2008 9.810 10.25 9.670 10.19 75,105 +0.36(+3.66%)
Jul 09, 2008 10.78 10.95 9.830 9.830 111,301 -0.95(-8.81%)
Jul 08, 2008 9.530 10.98 9.320 10.78 162,869 +1.28(+13.47%)
Jul 07, 2008 9.370 9.780 9.150 9.500 162,683 +0.22(+2.37%)
Jul 04, 2008 8.910 9.510 8.620 9.280 47,272 +0.00(+0.00%)
Jul 03, 2008 8.910 9.510 8.620 9.280 47,272 +0.46(+5.22%)
Jul 02, 2008 9.300 9.454 8.790 8.820 124,737 -0.38(-4.13%)
Jul 01, 2008 9.190 9.660 9.060 9.200 137,132 -0.15(-1.60%)
Jun 30, 2008 9.970 10.23 9.290 9.350 154,107 -0.62(-6.22%)
Jun 27, 2008 10.60 10.89 9.964 9.970 262,311 -0.68(-6.38%)
Jun 26, 2008 10.55 10.76 10.10 10.65 118,049 +0.01(+0.09%)
Jun 25, 2008 10.82 10.98 10.51 10.64 57,675 -0.17(-1.57%)
Jun 24, 2008 10.96 11.70 10.72 10.81 101,922 -0.24(-2.17%)
Jun 23, 2008 10.98 11.09 10.72 11.05 50,216 +0.18(+1.66%)
Jun 20, 2008 11.21 11.46 10.60 10.87 196,198 -0.39(-3.46%)
Jun 19, 2008 10.99 11.26 10.86 11.26 56,472 +0.24(+2.18%)
Jun 18, 2008 11.77 11.78 10.94 11.02 74,622 -0.79(-6.69%)
Jun 17, 2008 12.27 12.29 11.79 11.81 46,231 -0.40(-3.28%)
Jun 16, 2008 12.67 12.70 12.13 12.21 85,255 -0.50(-3.93%)
Jun 13, 2008 12.56 13.12 12.50 12.71 54,566 +0.34(+2.75%)
Jun 12, 2008 12.25 12.82 12.25 12.37 47,029 +0.27(+2.23%)
Jun 11, 2008 12.25 12.30 12.05 12.10 76,750 -0.21(-1.71%)
Jun 10, 2008 12.48 13.15 12.27 12.31 83,213 -0.39(-3.07%)
Jun 09, 2008 12.59 12.85 12.53 12.70 89,260 +0.14(+1.11%)
Jun 06, 2008 13.19 13.41 12.55 12.56 96,723 -0.73(-5.49%)
Jun 05, 2008 13.09 13.71 13.00 13.29 195,546 +0.26(+2.00%)
Jun 04, 2008 13.23 13.51 12.91 13.03 102,189 -0.33(-2.47%)
Jun 03, 2008 13.48 13.98 13.29 13.36 109,306 -0.27(-1.98%)
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.