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

Commercial Vehicle G (NQ: CVGI )

6.040 +0.030 (+0.50%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 1, 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 (%)
Jun 28, 2019 7.870 8.070 7.710 8.020 1,574,800 +0.21(+2.69%)
Jun 27, 2019 7.420 7.810 7.360 7.810 329,849 +0.40(+5.40%)
Jun 26, 2019 7.180 7.440 7.180 7.410 426,888 +0.30(+4.22%)
Jun 25, 2019 7.020 7.140 6.990 7.110 360,586 +0.00(+0.00%)
Jun 24, 2019 7.150 7.220 6.990 7.110 199,801 -0.03(-0.42%)
Jun 21, 2019 7.140 7.180 7.000 7.140 220,500 -0.04(-0.56%)
Jun 20, 2019 7.430 7.520 7.150 7.180 278,967 -0.12(-1.64%)
Jun 19, 2019 7.450 7.470 7.220 7.300 331,893 -0.10(-1.35%)
Jun 18, 2019 7.350 7.485 7.030 7.400 365,257 +0.39(+5.56%)
Jun 17, 2019 7.010 7.060 6.840 7.010 275,138 +0.00(+0.00%)
Jun 14, 2019 7.010 7.050 6.860 7.010 220,800 -0.01(-0.14%)
Jun 13, 2019 6.850 7.070 6.850 7.020 270,821 +0.19(+2.78%)
Jun 12, 2019 6.560 6.915 6.540 6.830 422,170 +0.23(+3.48%)
Jun 11, 2019 6.410 6.650 6.410 6.600 191,524 +0.19(+2.96%)
Jun 10, 2019 6.480 6.611 6.370 6.410 201,246 -0.10(-1.54%)
Jun 07, 2019 6.450 6.540 6.420 6.510 141,000 +0.08(+1.24%)
Jun 06, 2019 6.580 6.580 6.290 6.430 400,221 -0.14(-2.13%)
Jun 05, 2019 6.730 6.860 6.500 6.570 205,212 -0.16(-2.38%)
Jun 04, 2019 6.500 6.740 6.400 6.730 296,465 +0.32(+4.99%)
Jun 03, 2019 6.250 6.440 6.250 6.410 327,304 +0.20(+3.22%)
May 31, 2019 6.430 6.430 6.090 6.210 221,700 -0.33(-5.05%)
May 30, 2019 6.520 6.620 6.480 6.540 182,939 +0.03(+0.46%)
May 29, 2019 6.650 6.720 6.440 6.510 371,987 -0.23(-3.41%)
May 28, 2019 6.790 6.890 6.590 6.740 346,762 -0.09(-1.32%)
May 24, 2019 6.940 6.940 6.780 6.830 496,200 -0.04(-0.58%)
May 23, 2019 6.990 6.990 6.800 6.870 211,866 -0.21(-2.97%)
May 22, 2019 7.060 7.180 7.060 7.080 229,159 -0.01(-0.14%)
May 21, 2019 6.990 7.100 6.920 7.090 331,698 +0.15(+2.16%)
May 20, 2019 7.090 7.140 6.820 6.940 186,643 -0.22(-3.07%)
May 17, 2019 7.490 7.560 7.130 7.160 171,600 -0.42(-5.54%)
May 16, 2019 7.510 7.630 7.400 7.580 226,232 +0.08(+1.07%)
May 15, 2019 7.290 7.520 7.160 7.500 261,630 +0.16(+2.18%)
May 14, 2019 7.460 7.540 7.250 7.340 679,043 -0.12(-1.61%)
May 13, 2019 7.440 7.580 7.260 7.460 319,011 -0.17(-2.23%)
May 10, 2019 7.650 7.725 7.450 7.630 427,600 -0.06(-0.78%)
May 09, 2019 7.960 7.972 7.540 7.690 770,098 -0.31(-3.87%)
May 08, 2019 8.550 8.600 7.990 8.000 398,598 -0.50(-5.88%)
May 07, 2019 8.950 8.950 8.340 8.500 393,811 -0.48(-5.35%)
May 06, 2019 8.840 9.040 8.790 8.980 207,268 -0.11(-1.21%)
May 03, 2019 8.920 9.110 8.900 9.090 250,300 +0.17(+1.91%)
May 02, 2019 8.910 9.010 8.841 8.920 146,711 -0.01(-0.11%)
May 01, 2019 8.970 9.110 8.800 8.930 300,176 +0.01(+0.11%)
Apr 30, 2019 9.140 9.200 8.770 8.920 447,458 -0.23(-2.51%)
Apr 29, 2019 9.060 9.280 8.966 9.150 180,745 +0.12(+1.33%)
Apr 26, 2019 9.260 9.353 8.921 9.030 235,500 -0.28(-3.01%)
Apr 25, 2019 9.430 9.507 9.260 9.310 203,685 -0.23(-2.41%)
Apr 24, 2019 9.600 9.650 9.400 9.540 324,579 -0.07(-0.73%)
Apr 23, 2019 9.530 9.770 9.470 9.610 342,507 +0.11(+1.16%)
Apr 22, 2019 9.230 9.540 9.170 9.500 265,074 +0.26(+2.81%)
Apr 18, 2019 9.200 9.470 9.140 9.240 289,200 +0.04(+0.43%)
Apr 17, 2019 9.190 9.350 9.180 9.200 207,260 +0.02(+0.22%)
Apr 16, 2019 9.070 9.320 9.010 9.180 258,109 +0.16(+1.77%)
Apr 15, 2019 9.150 9.220 8.920 9.020 274,309 -0.14(-1.53%)
Apr 12, 2019 9.050 9.220 8.910 9.160 489,800 +0.19(+2.12%)
Apr 11, 2019 8.570 9.000 8.450 8.970 627,459 +0.46(+5.41%)
Apr 10, 2019 8.380 8.550 8.310 8.510 285,221 +0.14(+1.67%)
Apr 09, 2019 8.500 8.540 8.360 8.370 400,586 -0.15(-1.76%)
Apr 08, 2019 8.500 8.610 8.370 8.520 609,330 +0.02(+0.24%)
Apr 05, 2019 8.540 8.590 8.410 8.500 365,100 +0.08(+0.95%)
Apr 04, 2019 8.250 8.580 8.250 8.420 396,965 +0.18(+2.18%)
Apr 03, 2019 8.170 8.410 8.150 8.240 489,009 +0.19(+2.36%)
Apr 02, 2019 7.820 8.220 7.760 8.050 1,047,790 +0.23(+2.94%)
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.