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 (%)
Dec 29, 2017 10.69 10.69 10.69 0 -0.22(-2.02%)
Dec 28, 2017 11.08 11.21 10.87 10.91 47,553 -0.17(-1.53%)
Dec 27, 2017 10.81 11.16 10.77 11.08 107,424 +0.26(+2.40%)
Dec 26, 2017 10.95 10.96 10.81 10.82 66,946 -0.15(-1.37%)
Dec 22, 2017 10.95 11.10 10.79 10.97 81,545 +0.00(+0.00%)
Dec 21, 2017 10.85 11.08 10.78 10.97 119,390 +0.10(+0.92%)
Dec 20, 2017 11.03 11.12 10.85 10.87 108,083 -0.14(-1.27%)
Dec 19, 2017 11.04 11.20 10.94 11.01 158,277 +0.03(+0.27%)
Dec 18, 2017 10.81 11.23 10.81 10.98 158,043 +0.17(+1.57%)
Dec 15, 2017 10.58 10.91 10.41 10.81 266,424 +0.25(+2.37%)
Dec 14, 2017 10.65 10.76 10.47 10.56 149,617 -0.06(-0.56%)
Dec 13, 2017 10.50 10.81 10.34 10.62 109,722 +0.08(+0.76%)
Dec 12, 2017 10.56 10.77 10.46 10.54 138,803 +0.05(+0.48%)
Dec 11, 2017 10.57 10.41 10.49 219,459 +0.08(+0.77%)
Dec 08, 2017 11.06 11.06 10.34 10.41 229,075 -0.56(-5.10%)
Dec 07, 2017 10.92 11.18 10.85 10.97 130,979 -0.02(-0.18%)
Dec 06, 2017 11.01 11.20 10.84 10.99 138,105 -0.08(-0.72%)
Dec 05, 2017 11.30 11.37 11.03 11.07 217,679 -0.18(-1.60%)
Dec 04, 2017 11.14 11.51 11.08 11.25 259,579 +0.27(+2.46%)
Dec 01, 2017 11.10 11.16 10.59 10.98 328,487 -0.16(-1.44%)
Nov 30, 2017 11.66 11.75 11.10 11.14 269,181 -0.41(-3.55%)
Nov 29, 2017 11.67 11.85 11.45 11.55 204,966 -0.06(-0.52%)
Nov 28, 2017 11.47 11.74 11.42 11.61 222,534 +0.24(+2.11%)
Nov 27, 2017 11.14 11.47 11.02 11.37 249,170 +0.25(+2.25%)
Nov 24, 2017 11.18 11.18 11.03 11.12 87,840 -0.05(-0.45%)
Nov 22, 2017 11.48 11.60 11.06 11.17 188,784 -0.32(-2.79%)
Nov 21, 2017 10.91 11.50 10.89 11.49 245,876 +0.68(+6.29%)
Nov 20, 2017 11.18 11.38 10.70 10.81 353,938 -0.34(-3.05%)
Nov 17, 2017 10.83 11.34 10.54 11.15 356,464 +0.20(+1.83%)
Nov 16, 2017 10.22 10.97 10.16 10.95 389,350 +0.81(+7.99%)
Nov 15, 2017 9.990 10.27 9.870 10.14 409,321 +0.14(+1.40%)
Nov 14, 2017 10.00 10.17 9.880 10.00 336,775 +0.00(+0.00%)
Nov 13, 2017 9.950 10.21 9.950 10.00 298,276 +0.01(+0.10%)
Nov 10, 2017 9.900 10.26 9.900 9.990 176,647 +0.01(+0.10%)
Nov 09, 2017 9.770 10.23 9.720 9.980 420,613 +0.19(+1.94%)
Nov 08, 2017 10.20 10.43 9.570 9.790 419,405 -0.33(-3.26%)
Nov 07, 2017 9.130 10.15 8.800 10.12 675,037 +1.74(+20.76%)
Nov 06, 2017 8.350 8.590 8.310 8.380 137,757 +0.06(+0.72%)
Nov 03, 2017 8.290 8.450 8.240 8.320 82,456 +0.03(+0.36%)
Nov 02, 2017 8.190 8.370 8.080 8.290 202,232 +0.09(+1.10%)
Nov 01, 2017 8.150 8.350 8.100 8.200 183,163 +0.08(+0.99%)
Oct 31, 2017 8.080 8.240 8.080 8.120 152,596 +0.04(+0.50%)
Oct 30, 2017 8.130 8.140 7.960 8.080 160,158 -0.12(-1.46%)
Oct 27, 2017 8.150 8.230 8.020 8.200 148,513 +0.12(+1.49%)
Oct 26, 2017 7.880 8.240 7.880 8.080 236,487 +0.22(+2.80%)
Oct 25, 2017 8.500 8.620 7.820 7.860 266,750 -0.63(-7.42%)
Oct 24, 2017 8.410 8.830 8.260 8.490 442,389 +0.14(+1.68%)
Oct 23, 2017 8.440 8.500 8.200 8.350 147,223 -0.08(-0.95%)
Oct 20, 2017 8.440 8.580 8.210 8.430 182,182 +0.06(+0.72%)
Oct 19, 2017 7.930 8.400 7.920 8.370 200,916 +0.45(+5.68%)
Oct 18, 2017 7.710 8.070 7.630 7.920 154,324 +0.24(+3.13%)
Oct 17, 2017 7.500 7.700 7.440 7.680 87,872 +0.18(+2.40%)
Oct 16, 2017 7.770 7.830 7.470 7.500 96,109 -0.21(-2.72%)
Oct 13, 2017 7.660 7.830 7.630 7.710 64,263 +0.06(+0.78%)
Oct 12, 2017 7.610 7.730 7.510 7.650 104,719 +0.04(+0.53%)
Oct 11, 2017 7.630 7.730 7.460 7.610 129,471 +0.02(+0.26%)
Oct 10, 2017 7.510 7.665 7.490 7.590 122,591 +0.06(+0.80%)
Oct 09, 2017 7.510 7.550 7.450 7.530 91,426 -0.01(-0.13%)
Oct 06, 2017 7.420 7.551 7.370 7.540 76,755 +0.07(+0.94%)
Oct 05, 2017 7.480 7.610 7.400 7.470 114,574 -0.01(-0.13%)
Oct 04, 2017 7.420 7.580 7.310 7.480 115,585 +0.03(+0.40%)
Oct 03, 2017 7.360 7.490 7.270 7.450 182,241 +0.07(+0.95%)
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.