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 (%)
Sep 30, 2009 6.520 6.702 6.420 6.510 186,548 +0.08(+1.24%)
Sep 29, 2009 6.650 6.810 6.380 6.430 154,303 -0.18(-2.72%)
Sep 28, 2009 6.600 6.799 6.520 6.610 181,641 +0.03(+0.46%)
Sep 25, 2009 6.680 6.830 6.390 6.580 171,398 -0.08(-1.20%)
Sep 24, 2009 7.010 7.280 6.550 6.660 361,688 -0.74(-10.00%)
Sep 23, 2009 7.220 7.490 7.090 7.400 254,416 +0.15(+2.07%)
Sep 22, 2009 7.360 7.360 7.050 7.250 464,124 -0.04(-0.55%)
Sep 21, 2009 7.080 7.700 6.940 7.290 497,827 +0.01(+0.14%)
Sep 18, 2009 7.160 7.330 7.160 7.280 463,766 +0.13(+1.82%)
Sep 17, 2009 6.520 7.150 6.470 7.150 665,463 +0.68(+10.51%)
Sep 16, 2009 5.840 6.540 5.700 6.470 609,117 +0.61(+10.41%)
Sep 15, 2009 5.750 5.930 5.720 5.860 174,611 +0.07(+1.21%)
Sep 14, 2009 5.480 6.040 5.460 5.790 506,515 +0.30(+5.46%)
Sep 11, 2009 4.770 5.640 4.750 5.490 1,011,161 +0.75(+15.82%)
Sep 10, 2009 4.730 4.790 4.650 4.740 87,265 -0.01(-0.21%)
Sep 09, 2009 4.810 4.820 4.680 4.750 83,375 -0.04(-0.73%)
Sep 08, 2009 4.740 4.870 4.600 4.785 137,984 +0.08(+1.59%)
Sep 04, 2009 4.710 4.900 4.570 4.710 75,945 -0.01(-0.21%)
Sep 03, 2009 4.510 4.810 4.510 4.720 47,384 +0.02(+0.43%)
Sep 02, 2009 4.340 4.960 4.330 4.700 329,632 +0.33(+7.55%)
Sep 01, 2009 4.400 4.790 4.330 4.370 185,449 -0.11(-2.46%)
Aug 31, 2009 4.530 4.690 4.420 4.480 154,048 -0.15(-3.24%)
Aug 28, 2009 4.800 4.870 4.580 4.630 113,589 -0.15(-3.14%)
Aug 27, 2009 4.760 4.910 4.540 4.780 202,849 -0.04(-0.83%)
Aug 26, 2009 4.600 4.870 4.330 4.820 212,879 +0.12(+2.55%)
Aug 25, 2009 4.880 4.940 4.600 4.700 247,749 -0.18(-3.69%)
Aug 24, 2009 4.990 5.170 4.780 4.880 245,585 -0.06(-1.19%)
Aug 21, 2009 5.010 5.021 4.750 4.939 263,417 -0.04(-0.82%)
Aug 20, 2009 4.900 5.030 4.715 4.980 258,927 +0.11(+2.26%)
Aug 19, 2009 4.760 5.060 4.560 4.870 392,042 +0.02(+0.41%)
Aug 18, 2009 4.400 4.998 4.400 4.850 283,273 +0.32(+7.06%)
Aug 17, 2009 4.630 4.710 4.160 4.530 304,059 -0.23(-4.83%)
Aug 14, 2009 5.060 5.150 4.550 4.760 341,598 -0.30(-5.93%)
Aug 13, 2009 4.870 5.200 4.670 5.060 876,727 +0.26(+5.42%)
Aug 12, 2009 4.500 4.870 4.350 4.800 1,277,727 +0.93(+24.03%)
Aug 11, 2009 4.050 4.070 3.500 3.870 360,160 -0.26(-6.30%)
Aug 10, 2009 4.270 4.300 3.840 4.130 403,733 -0.14(-3.28%)
Aug 07, 2009 3.500 4.500 3.270 4.270 928,986 +0.69(+19.27%)
Aug 06, 2009 3.130 4.077 3.004 3.580 639,188 +0.45(+14.38%)
Aug 05, 2009 2.900 3.350 2.640 3.130 805,250 -0.35(-10.06%)
Aug 04, 2009 3.630 4.150 3.160 3.480 1,616,006 -0.02(-0.57%)
Aug 03, 2009 2.190 3.760 2.110 3.500 2,348,799 +1.49(+74.13%)
Jul 31, 2009 1.690 2.100 1.650 2.010 462,300 +0.27(+15.52%)
Jul 30, 2009 1.680 1.787 1.560 1.740 121,730 +0.08(+4.82%)
Jul 29, 2009 1.630 1.680 1.530 1.660 92,500 +0.01(+0.61%)
Jul 28, 2009 1.810 1.810 1.630 1.650 337,577 -0.11(-6.25%)
Jul 27, 2009 1.670 1.810 1.610 1.760 300,738 +0.18(+11.39%)
Jul 24, 2009 1.520 1.600 1.520 1.580 111,195 -0.01(-0.63%)
Jul 23, 2009 1.470 1.640 1.450 1.590 213,427 +0.15(+10.42%)
Jul 22, 2009 1.425 1.470 1.400 1.440 132,035 +0.01(+0.70%)
Jul 21, 2009 1.450 1.450 1.400 1.430 96,077 +0.03(+2.14%)
Jul 20, 2009 1.400 1.460 1.400 1.400 125,600 +0.00(+0.00%)
Jul 17, 2009 1.400 1.500 1.400 1.400 101,825 +0.00(+0.00%)
Jul 16, 2009 1.410 1.410 1.380 1.400 40,282 -0.02(-1.41%)
Jul 15, 2009 1.400 1.450 1.350 1.420 119,786 +0.04(+2.90%)
Jul 14, 2009 1.330 1.470 1.280 1.380 361,165 +0.10(+7.81%)
Jul 13, 2009 1.320 1.340 1.270 1.280 160,454 -0.04(-3.03%)
Jul 10, 2009 1.370 1.400 1.300 1.320 144,805 +0.00(+0.00%)
Jul 09, 2009 1.300 1.470 1.240 1.320 224,742 +0.03(+2.33%)
Jul 08, 2009 1.360 1.500 1.250 1.290 204,876 -0.06(-4.44%)
Jul 07, 2009 1.490 1.500 1.350 1.350 91,529 -0.13(-8.78%)
Jul 06, 2009 1.600 1.600 1.410 1.480 229,056 -0.16(-9.76%)
Jul 02, 2009 1.650 1.890 1.550 1.640 231,905 -0.02(-1.20%)
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.