Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commercial Vehicle G (NQ: CVGI )

6.190 +0.040 (+0.65%)
Streaming Delayed Price Updated: 11:28 AM 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, 2018 6.940 6.990 6.690 6.710 182,843 -0.24(-3.45%)
Apr 27, 2018 6.950 7.000 6.820 6.950 203,465 +0.02(+0.29%)
Apr 26, 2018 7.040 7.060 6.835 6.930 232,724 -0.10(-1.42%)
Apr 25, 2018 7.000 7.150 6.870 7.030 266,371 +0.01(+0.14%)
Apr 24, 2018 7.330 7.480 6.910 7.020 317,025 -0.31(-4.23%)
Apr 23, 2018 7.370 7.520 7.310 7.330 137,808 -0.03(-0.41%)
Apr 20, 2018 7.460 7.500 7.250 7.360 159,902 -0.15(-2.00%)
Apr 19, 2018 7.670 7.760 7.450 7.510 141,471 -0.17(-2.21%)
Apr 18, 2018 7.600 7.820 7.505 7.680 157,545 +0.11(+1.45%)
Apr 17, 2018 7.690 7.800 7.530 7.570 290,558 -0.08(-1.05%)
Apr 16, 2018 7.350 7.700 7.250 7.650 210,910 +0.35(+4.79%)
Apr 13, 2018 7.600 7.600 7.180 7.300 347,919 -0.26(-3.44%)
Apr 12, 2018 7.310 7.670 7.230 7.560 236,111 +0.32(+4.42%)
Apr 11, 2018 7.270 7.390 7.120 7.240 436,560 -0.03(-0.41%)
Apr 10, 2018 7.180 7.540 7.150 7.270 496,752 +0.18(+2.54%)
Apr 09, 2018 7.560 7.560 6.984 7.090 383,569 -0.44(-5.84%)
Apr 06, 2018 7.650 7.850 7.470 7.530 560,574 -0.15(-1.95%)
Apr 05, 2018 7.600 7.720 7.450 7.680 351,595 +0.09(+1.19%)
Apr 04, 2018 7.300 7.640 7.250 7.590 463,259 +0.22(+2.99%)
Apr 03, 2018 7.570 7.647 7.250 7.370 438,198 -0.28(-3.66%)
Apr 02, 2018 7.760 7.849 7.430 7.650 384,172 -0.10(-1.29%)
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%)
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.