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 (%)
Apr 30, 2010 9.520 9.680 9.280 9.360 152,864 -0.20(-2.09%)
Apr 29, 2010 9.860 9.860 9.270 9.560 234,194 -0.19(-1.95%)
Apr 28, 2010 9.970 9.970 9.670 9.750 188,437 -0.07(-0.74%)
Apr 27, 2010 10.06 10.21 9.741 9.823 231,172 -0.39(-3.79%)
Apr 26, 2010 10.15 10.48 9.930 10.21 180,077 +0.13(+1.29%)
Apr 23, 2010 9.130 10.10 9.130 10.08 367,852 +0.91(+9.92%)
Apr 22, 2010 8.820 9.290 8.470 9.170 280,216 +0.29(+3.27%)
Apr 21, 2010 9.080 9.230 8.580 8.880 208,098 -0.14(-1.55%)
Apr 20, 2010 8.990 9.240 8.930 9.020 107,519 +0.10(+1.12%)
Apr 19, 2010 8.740 8.960 8.530 8.920 89,663 +0.15(+1.71%)
Apr 16, 2010 8.690 8.780 8.230 8.770 164,429 +0.09(+1.04%)
Apr 15, 2010 8.720 8.790 8.610 8.680 122,727 -0.08(-0.91%)
Apr 14, 2010 8.740 9.470 8.490 8.760 480,567 +0.04(+0.46%)
Apr 13, 2010 8.089 9.120 8.050 8.720 427,837 +0.69(+8.59%)
Apr 12, 2010 7.720 8.030 7.720 8.030 207,341 +0.31(+4.02%)
Apr 09, 2010 7.610 7.760 7.610 7.720 59,123 +0.13(+1.71%)
Apr 08, 2010 7.490 7.640 7.380 7.590 100,307 +0.09(+1.20%)
Apr 07, 2010 7.460 7.630 7.390 7.500 116,319 +0.07(+0.94%)
Apr 06, 2010 7.250 7.530 7.250 7.430 177,369 +0.14(+1.92%)
Apr 05, 2010 7.280 7.400 7.010 7.290 92,291 +0.20(+2.75%)
Apr 01, 2010 7.160 7.095 7.095 7.095 247,700 -0.04(-0.63%)
Mar 31, 2010 7.170 7.220 7.090 7.140 212,276 -0.08(-1.11%)
Mar 30, 2010 7.520 7.570 7.210 7.220 143,543 -0.23(-3.09%)
Mar 29, 2010 7.840 7.890 7.370 7.450 325,911 +0.22(+3.04%)
Mar 26, 2010 7.370 7.380 7.190 7.230 92,891 -0.05(-0.69%)
Mar 25, 2010 7.480 7.560 7.250 7.280 99,142 -0.04(-0.55%)
Mar 24, 2010 7.300 7.450 7.150 7.320 114,216 -0.06(-0.81%)
Mar 23, 2010 6.850 7.400 6.840 7.380 350,761 +0.58(+8.53%)
Mar 22, 2010 6.750 6.830 6.630 6.800 228,463 +0.04(+0.59%)
Mar 19, 2010 6.500 7.080 6.490 6.760 1,652,875 +0.08(+1.20%)
Mar 18, 2010 6.890 7.160 6.640 6.680 252,147 -0.14(-2.05%)
Mar 17, 2010 6.500 6.900 6.490 6.820 223,225 +0.40(+6.23%)
Mar 16, 2010 6.180 6.510 6.170 6.420 194,718 +0.38(+6.29%)
Mar 15, 2010 6.000 6.390 5.770 6.040 190,975 +0.06(+1.00%)
Mar 12, 2010 5.670 6.000 5.520 5.980 149,596 +0.36(+6.40%)
Mar 11, 2010 5.520 5.710 5.440 5.620 200,236 +0.02(+0.36%)
Mar 10, 2010 5.150 5.600 5.140 5.600 229,459 +0.39(+7.49%)
Mar 09, 2010 5.280 5.290 5.073 5.210 81,708 -0.11(-2.07%)
Mar 08, 2010 5.410 5.410 5.310 5.320 108,939 +0.02(+0.38%)
Mar 05, 2010 5.190 5.350 5.140 5.300 108,076 +0.21(+4.13%)
Mar 04, 2010 5.080 5.290 4.970 5.090 59,714 -0.01(-0.20%)
Mar 03, 2010 5.170 5.200 5.030 5.100 43,740 -0.06(-1.16%)
Mar 02, 2010 5.290 5.340 5.130 5.160 56,611 -0.02(-0.39%)
Mar 01, 2010 5.000 5.350 4.990 5.180 190,483 +0.21(+4.23%)
Feb 26, 2010 5.000 5.020 4.900 4.970 96,348 -0.03(-0.60%)
Feb 25, 2010 4.960 5.060 4.900 5.000 59,950 -0.05(-0.99%)
Feb 24, 2010 5.090 5.110 4.960 5.050 43,096 +0.00(+0.00%)
Feb 23, 2010 5.220 5.230 4.950 5.050 47,610 -0.19(-3.63%)
Feb 22, 2010 5.450 5.450 5.100 5.240 69,324 -0.17(-3.14%)
Feb 19, 2010 5.440 5.660 5.350 5.410 201,635 +0.03(+0.56%)
Feb 18, 2010 4.850 5.850 4.850 5.380 188,522 +0.39(+7.82%)
Feb 17, 2010 4.950 5.040 4.940 4.990 107,180 +0.00(+0.00%)
Feb 16, 2010 5.050 5.150 4.910 4.990 60,841 -0.01(-0.20%)
Feb 12, 2010 4.810 5.000 5.000 5.000 42,100 +0.06(+1.21%)
Feb 11, 2010 5.090 5.170 4.900 4.940 38,094 -0.06(-1.20%)
Feb 10, 2010 4.860 5.100 4.855 5.000 20,000 +0.13(+2.67%)
Feb 09, 2010 5.000 5.000 4.770 4.870 35,887 +0.03(+0.62%)
Feb 08, 2010 4.990 5.100 4.810 4.840 110,472 -0.16(-3.20%)
Feb 05, 2010 4.790 5.120 4.760 5.000 93,507 +0.20(+4.17%)
Feb 04, 2010 4.920 4.920 4.770 4.800 55,063 -0.20(-4.00%)
Feb 03, 2010 4.960 5.050 4.760 5.000 35,421 +0.00(+0.00%)
Feb 02, 2010 5.010 5.069 4.865 5.000 94,288 +0.03(+0.60%)
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.