Skip to main content

Commercial Vehicle G (NQ: CVGI )

6.430 +0.010 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2018 10.13 10.28 9.820 10.10 288,914 +0.00(+0.00%)
Feb 28, 2018 10.58 10.71 10.08 10.10 210,813 -0.50(-4.72%)
Feb 27, 2018 10.79 10.89 10.59 10.60 141,159 -0.13(-1.21%)
Feb 26, 2018 10.82 11.18 10.47 10.73 237,679 +0.01(+0.09%)
Feb 23, 2018 10.80 10.93 10.53 10.72 189,666 +0.01(+0.09%)
Feb 22, 2018 10.78 11.00 10.46 10.71 191,265 -0.06(-0.56%)
Feb 21, 2018 10.37 10.90 10.37 10.77 194,199 +0.41(+3.96%)
Feb 20, 2018 10.66 10.74 10.27 10.36 230,730 -0.36(-3.36%)
Feb 16, 2018 10.72 10.72 10.72 0 +0.16(+1.52%)
Feb 15, 2018 10.60 10.66 10.34 10.56 262,367 +0.05(+0.48%)
Feb 14, 2018 10.58 10.98 10.47 10.51 437,460 +0.10(+0.96%)
Feb 13, 2018 9.950 10.51 9.705 10.41 623,188 +0.46(+4.62%)
Feb 12, 2018 10.60 10.73 9.790 9.950 517,281 -0.62(-5.87%)
Feb 09, 2018 10.69 10.93 10.03 10.57 349,524 -0.01(-0.09%)
Feb 08, 2018 11.49 10.58 10.58 241,068 -0.52(-4.68%)
Feb 07, 2018 11.23 11.48 10.95 11.10 245,391 -0.10(-0.89%)
Feb 06, 2018 10.77 11.44 10.38 11.20 479,402 -0.11(-0.97%)
Feb 05, 2018 11.64 11.75 11.12 11.31 462,029 -0.52(-4.40%)
Feb 02, 2018 12.34 12.54 11.80 11.83 216,730 -0.53(-4.29%)
Feb 01, 2018 12.25 12.48 11.76 12.36 334,673 -0.01(-0.08%)
Jan 31, 2018 12.42 12.51 12.03 12.37 298,765 -0.05(-0.40%)
Jan 30, 2018 12.50 12.63 12.15 12.42 255,461 -0.24(-1.90%)
Jan 29, 2018 12.34 12.94 12.15 12.66 383,607 +0.33(+2.68%)
Jan 26, 2018 12.54 12.55 12.10 12.33 217,155 -0.20(-1.60%)
Jan 25, 2018 12.65 12.75 12.32 12.53 175,486 -0.11(-0.87%)
Jan 24, 2018 13.05 13.10 12.39 12.64 239,780 -0.30(-2.32%)
Jan 23, 2018 13.50 13.53 12.70 12.94 332,187 -0.50(-3.72%)
Jan 22, 2018 13.06 13.90 12.97 13.44 661,771 +0.54(+4.19%)
Jan 19, 2018 13.02 13.32 12.70 12.90 492,010 -0.02(-0.15%)
Jan 18, 2018 13.01 13.66 12.80 12.92 581,016 +0.13(+1.02%)
Jan 17, 2018 11.55 12.89 11.47 12.79 411,797 +1.35(+11.80%)
Jan 16, 2018 10.92 11.66 10.88 11.44 221,852 +0.56(+5.15%)
Jan 12, 2018 10.88 10.88 10.88 0 -0.20(-1.81%)
Jan 11, 2018 10.42 11.24 10.16 11.08 318,028 +0.66(+6.33%)
Jan 10, 2018 10.96 10.39 10.42 127,240 -0.35(-3.25%)
Jan 09, 2018 11.03 11.04 10.75 10.77 155,225 -0.20(-1.82%)
Jan 08, 2018 11.04 11.04 10.88 10.97 269,060 -0.04(-0.36%)
Jan 05, 2018 11.01 11.03 10.78 11.01 286,047 +0.02(+0.18%)
Jan 04, 2018 10.98 11.04 10.80 10.99 167,013 +0.10(+0.92%)
Jan 03, 2018 11.10 11.21 10.86 10.89 218,767 -0.22(-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.