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

Commercial Vehicle G (NQ: CVGI )

6.330 +0.140 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 28, 2017 8.960 9.130 8.834 8.890 321,552 -0.07(-0.78%)
Apr 27, 2017 9.360 9.360 8.860 8.960 478,997 -0.32(-3.45%)
Apr 26, 2017 9.100 9.443 9.036 9.280 521,524 +0.31(+3.46%)
Apr 25, 2017 9.389 8.510 8.970 1,211,702 +0.46(+5.41%)
Apr 24, 2017 8.490 8.715 8.330 8.510 457,908 +0.11(+1.31%)
Apr 21, 2017 8.250 8.500 7.760 8.400 544,362 +0.20(+2.44%)
Apr 20, 2017 7.850 8.469 7.800 8.200 536,486 +0.45(+5.81%)
Apr 19, 2017 7.500 7.990 7.490 7.750 704,832 +0.13(+1.71%)
Apr 18, 2017 6.900 7.850 6.900 7.620 1,103,179 +0.65(+9.33%)
Apr 17, 2017 6.950 7.090 6.750 6.970 195,609 +0.02(+0.29%)
Apr 13, 2017 7.070 7.240 6.920 6.950 132,356 -0.11(-1.56%)
Apr 12, 2017 7.180 7.459 7.000 7.060 330,683 -0.17(-2.35%)
Apr 11, 2017 7.180 7.400 7.030 7.230 166,132 +0.11(+1.54%)
Apr 10, 2017 6.990 7.570 6.990 7.120 383,928 +0.21(+3.04%)
Apr 07, 2017 6.920 7.140 6.840 6.910 194,168 +0.02(+0.29%)
Apr 06, 2017 6.550 6.910 6.520 6.890 151,590 +0.34(+5.19%)
Apr 05, 2017 6.620 6.855 6.550 6.550 142,454 -0.05(-0.76%)
Apr 04, 2017 6.690 6.800 6.550 6.600 151,067 -0.09(-1.35%)
Apr 03, 2017 6.850 7.060 6.660 6.690 394,998 -0.08(-1.18%)
Mar 31, 2017 6.180 6.870 6.180 6.770 316,226 +0.62(+10.08%)
Mar 30, 2017 5.520 6.490 5.450 6.150 307,173 +0.78(+14.53%)
Mar 29, 2017 5.810 5.840 5.350 5.370 186,436 -0.47(-8.05%)
Mar 28, 2017 5.740 5.940 5.660 5.840 78,471 +0.10(+1.74%)
Mar 27, 2017 5.600 5.790 5.520 5.740 81,986 +0.05(+0.88%)
Mar 24, 2017 5.650 5.740 5.560 5.690 54,298 +0.06(+1.07%)
Mar 23, 2017 5.650 5.820 5.600 5.630 54,597 +0.01(+0.18%)
Mar 22, 2017 5.770 5.800 5.550 5.620 98,100 -0.18(-3.10%)
Mar 21, 2017 5.880 5.900 5.763 5.800 120,740 -0.07(-1.19%)
Mar 20, 2017 5.750 5.990 5.650 5.870 142,871 +0.19(+3.35%)
Mar 17, 2017 5.830 5.960 5.540 5.680 190,936 -0.19(-3.24%)
Mar 16, 2017 5.880 6.000 5.840 5.870 67,886 -0.01(-0.17%)
Mar 15, 2017 5.790 5.950 5.790 5.880 66,298 +0.04(+0.68%)
Mar 14, 2017 5.750 5.990 5.750 5.840 93,709 +0.08(+1.39%)
Mar 13, 2017 6.050 6.339 5.750 5.760 113,603 -0.21(-3.52%)
Mar 10, 2017 6.210 6.210 5.830 5.970 183,349 -0.12(-1.97%)
Mar 09, 2017 6.150 6.190 5.995 6.090 123,960 -0.02(-0.33%)
Mar 08, 2017 6.100 6.150 6.030 6.110 68,045 +0.01(+0.16%)
Mar 07, 2017 6.140 6.340 6.045 6.100 74,330 -0.08(-1.29%)
Mar 06, 2017 6.150 6.310 6.120 6.180 103,606 +0.04(+0.65%)
Mar 03, 2017 6.280 6.300 6.000 6.140 83,806 -0.11(-1.76%)
Mar 02, 2017 6.420 6.430 6.245 6.250 104,501 -0.13(-2.04%)
Mar 01, 2017 6.440 6.500 6.360 6.380 90,941 +0.08(+1.27%)
Feb 28, 2017 6.200 6.320 6.160 6.300 63,869 +0.07(+1.12%)
Feb 27, 2017 6.150 6.330 6.150 6.230 209,773 +0.06(+0.97%)
Feb 24, 2017 6.250 6.250 6.109 6.170 73,882 -0.14(-2.22%)
Feb 23, 2017 6.380 6.430 6.250 6.310 80,285 +0.00(+0.00%)
Feb 22, 2017 6.360 6.460 6.270 6.310 76,177 -0.02(-0.32%)
Feb 21, 2017 6.280 6.490 6.250 6.330 105,335 +0.01(+0.16%)
Feb 17, 2017 6.320 6.320 6.320 0 -0.07(-1.10%)
Feb 16, 2017 6.420 6.500 6.001 6.390 109,187 -0.01(-0.16%)
Feb 15, 2017 6.230 6.460 6.230 6.400 119,733 +0.15(+2.40%)
Feb 14, 2017 6.370 6.405 6.200 6.250 62,719 -0.09(-1.42%)
Feb 13, 2017 6.300 6.450 6.280 6.340 86,136 +0.10(+1.60%)
Feb 10, 2017 6.200 6.291 6.170 6.240 84,588 +0.09(+1.46%)
Feb 09, 2017 6.160 6.260 6.060 6.150 78,232 +0.03(+0.49%)
Feb 08, 2017 6.270 6.290 6.020 6.120 83,162 -0.16(-2.55%)
Feb 07, 2017 6.150 6.420 6.140 6.280 193,584 +0.13(+2.11%)
Feb 06, 2017 6.150 6.370 6.065 6.150 108,541 -0.03(-0.49%)
Feb 03, 2017 6.080 6.360 6.025 6.180 135,018 +0.09(+1.48%)
Feb 02, 2017 6.010 6.190 5.900 6.090 72,333 +0.08(+1.33%)
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.