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

Commercial Vehicle G (NQ: CVGI )

6.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2013 7.290 7.290 6.990 7.010 0 -0.29(-3.97%)
Apr 29, 2013 7.300 7.480 7.250 7.300 100,710 +0.03(+0.41%)
Apr 26, 2013 7.090 7.290 7.130 7.270 130,260 +0.14(+1.96%)
Apr 25, 2013 6.770 7.325 6.551 7.130 185,646 +0.35(+5.16%)
Apr 24, 2013 6.890 7.060 6.760 6.780 142,220 -0.10(-1.45%)
Apr 23, 2013 7.040 7.110 6.770 6.880 147,915 -0.09(-1.29%)
Apr 22, 2013 7.110 7.170 6.830 6.970 71,833 -0.11(-1.55%)
Apr 19, 2013 6.940 7.090 6.930 7.080 86,847 +0.14(+2.02%)
Apr 18, 2013 7.170 7.250 6.890 6.940 129,161 -0.22(-3.07%)
Apr 17, 2013 7.150 7.380 7.030 7.160 121,148 -0.03(-0.42%)
Apr 16, 2013 7.180 7.280 7.140 7.190 85,331 +0.07(+0.98%)
Apr 15, 2013 7.340 7.340 7.060 7.120 124,146 -0.24(-3.26%)
Apr 12, 2013 7.280 7.360 7.240 7.360 39,810 +0.03(+0.41%)
Apr 11, 2013 7.320 7.389 7.160 7.330 56,552 -0.02(-0.27%)
Apr 10, 2013 7.150 7.400 7.140 7.350 44,521 +0.20(+2.80%)
Apr 09, 2013 7.100 7.270 7.100 7.150 68,464 +0.08(+1.13%)
Apr 08, 2013 7.270 7.300 7.029 7.070 68,498 -0.16(-2.21%)
Apr 05, 2013 7.250 7.270 7.095 7.230 118,564 -0.06(-0.82%)
Apr 04, 2013 7.420 7.460 7.206 7.290 83,532 -0.10(-1.35%)
Apr 03, 2013 7.540 7.570 7.200 7.390 188,091 -0.11(-1.47%)
Apr 02, 2013 7.600 7.600 7.450 7.500 92,502 -0.03(-0.40%)
Apr 01, 2013 7.800 7.900 7.490 7.530 131,211 -0.27(-3.46%)
Mar 28, 2013 8.090 8.130 7.580 7.800 187,149 -0.27(-3.35%)
Mar 27, 2013 7.920 8.080 7.660 8.070 129,921 +0.07(+0.88%)
Mar 26, 2013 8.000 8.190 7.975 8.000 97,062 +0.07(+0.88%)
Mar 25, 2013 7.960 8.050 7.890 7.930 102,558 -0.01(-0.13%)
Mar 22, 2013 8.120 8.200 7.890 7.940 56,948 -0.10(-1.24%)
Mar 21, 2013 8.050 8.200 7.760 8.040 115,620 -0.07(-0.86%)
Mar 20, 2013 8.050 8.200 8.000 8.110 55,233 +0.14(+1.76%)
Mar 19, 2013 8.140 8.250 7.900 7.970 94,693 -0.13(-1.60%)
Mar 18, 2013 7.930 8.190 7.850 8.100 156,077 +0.06(+0.75%)
Mar 15, 2013 8.160 8.250 7.980 8.040 214,368 -0.08(-0.99%)
Mar 14, 2013 8.190 8.190 8.040 8.120 53,035 -0.07(-0.85%)
Mar 13, 2013 8.420 8.445 8.140 8.190 72,822 -0.19(-2.27%)
Mar 12, 2013 8.400 8.500 8.260 8.380 40,184 -0.06(-0.77%)
Mar 11, 2013 8.420 8.570 8.360 8.445 55,164 -0.03(-0.30%)
Mar 08, 2013 8.380 8.700 8.320 8.470 131,818 +0.19(+2.29%)
Mar 07, 2013 8.090 8.300 8.021 8.280 142,475 +0.22(+2.73%)
Mar 06, 2013 8.250 8.260 8.000 8.060 69,771 -0.19(-2.30%)
Mar 05, 2013 7.930 8.250 7.900 8.250 70,730 +0.38(+4.76%)
Mar 04, 2013 7.820 7.930 7.660 7.875 92,739 +0.04(+0.57%)
Mar 01, 2013 7.780 8.060 7.780 7.830 91,672 -0.07(-0.89%)
Feb 28, 2013 7.980 8.080 7.870 7.900 129,321 -0.09(-1.13%)
Feb 27, 2013 7.840 8.155 7.840 7.990 82,660 +0.14(+1.78%)
Feb 26, 2013 7.820 7.920 7.720 7.850 147,472 +0.05(+0.64%)
Feb 25, 2013 8.040 8.190 7.760 7.800 151,547 -0.22(-2.74%)
Feb 22, 2013 7.930 8.020 7.810 8.020 124,261 +0.15(+1.91%)
Feb 21, 2013 7.860 7.920 7.760 7.870 143,417 +0.00(+0.00%)
Feb 20, 2013 8.180 8.230 7.800 7.870 293,977 -0.28(-3.44%)
Feb 19, 2013 8.150 8.350 7.990 8.150 256,697 -0.04(-0.49%)
Feb 15, 2013 8.330 8.400 8.090 8.190 260,952 -0.03(-0.36%)
Feb 14, 2013 7.500 8.360 7.150 8.220 894,890 -0.38(-4.42%)
Feb 13, 2013 8.410 8.615 8.300 8.600 122,909 +0.23(+2.75%)
Feb 12, 2013 8.570 8.570 8.170 8.370 92,074 -0.18(-2.11%)
Feb 11, 2013 8.580 8.660 8.470 8.550 51,972 -0.03(-0.35%)
Feb 08, 2013 8.470 8.640 8.430 8.580 75,616 +0.12(+1.42%)
Feb 07, 2013 8.530 8.760 8.370 8.460 89,183 -0.10(-1.17%)
Feb 06, 2013 8.480 8.580 8.381 8.560 42,193 +0.26(+3.13%)
Feb 04, 2013 8.090 8.310 8.040 8.300 175,004 +0.14(+1.72%)
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.