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

Commercial Vehicle G (NQ: CVGI )

6.020 +0.010 (+0.17%)
Streaming Delayed Price Updated: 10:32 AM 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 (%)
Oct 31, 2019 7.530 7.530 7.110 7.290 115,277 -0.26(-3.44%)
Oct 30, 2019 7.600 7.600 7.400 7.550 127,037 -0.06(-0.79%)
Oct 29, 2019 7.710 7.750 7.530 7.610 116,825 -0.12(-1.55%)
Oct 28, 2019 7.780 7.840 7.710 7.730 83,350 -0.01(-0.13%)
Oct 25, 2019 7.680 7.830 7.590 7.740 91,300 +0.05(+0.65%)
Oct 24, 2019 7.780 7.840 7.650 7.690 68,203 -0.10(-1.28%)
Oct 23, 2019 7.760 7.860 7.600 7.790 201,985 +0.08(+1.04%)
Oct 22, 2019 7.620 7.790 7.470 7.710 148,083 +0.06(+0.78%)
Oct 21, 2019 7.600 7.790 7.550 7.650 134,913 +0.13(+1.73%)
Oct 18, 2019 7.440 7.550 7.430 7.520 161,800 +0.05(+0.67%)
Oct 17, 2019 7.400 7.500 7.380 7.470 155,082 +0.12(+1.63%)
Oct 16, 2019 7.360 7.510 7.330 7.350 141,694 -0.03(-0.41%)
Oct 15, 2019 7.330 7.510 7.200 7.380 187,806 +0.07(+0.96%)
Oct 14, 2019 7.250 7.380 7.160 7.310 145,320 +0.08(+1.18%)
Oct 11, 2019 7.100 7.410 7.100 7.225 341,200 +0.18(+2.63%)
Oct 10, 2019 7.120 7.239 6.950 7.040 200,039 +0.00(+0.00%)
Oct 09, 2019 7.090 7.110 7.020 7.040 217,806 +0.02(+0.28%)
Oct 08, 2019 7.160 7.180 6.920 7.020 131,550 -0.21(-2.90%)
Oct 07, 2019 7.030 7.370 7.030 7.230 361,918 +0.12(+1.69%)
Oct 04, 2019 6.860 7.160 6.830 7.110 288,600 +0.25(+3.72%)
Oct 03, 2019 6.760 6.940 6.585 6.855 192,176 +0.02(+0.22%)
Oct 02, 2019 6.880 6.900 6.630 6.840 135,028 -0.14(-2.01%)
Oct 01, 2019 7.270 7.480 6.900 6.980 190,329 -0.23(-3.19%)
Sep 30, 2019 7.220 7.310 7.122 7.210 195,983 +0.02(+0.28%)
Sep 27, 2019 7.170 7.290 7.120 7.190 120,100 +0.02(+0.28%)
Sep 26, 2019 7.360 7.380 7.150 7.170 166,413 -0.24(-3.24%)
Sep 25, 2019 7.350 7.540 7.200 7.410 184,679 +0.02(+0.27%)
Sep 24, 2019 7.610 7.720 7.375 7.390 254,528 -0.26(-3.40%)
Sep 23, 2019 7.540 7.800 7.540 7.650 247,396 +0.00(+0.00%)
Sep 20, 2019 7.840 7.860 7.650 7.650 396,300 -0.19(-2.42%)
Sep 19, 2019 7.400 8.020 7.310 7.840 642,374 +0.56(+7.69%)
Sep 18, 2019 7.200 7.310 7.050 7.280 500,368 +0.09(+1.25%)
Sep 17, 2019 7.090 7.260 6.920 7.190 242,405 +0.06(+0.84%)
Sep 16, 2019 7.040 7.160 7.000 7.130 217,995 +0.01(+0.14%)
Sep 13, 2019 7.090 7.350 7.060 7.120 440,600 +0.12(+1.71%)
Sep 12, 2019 7.000 7.110 6.800 7.000 270,434 -0.05(-0.71%)
Sep 11, 2019 6.830 7.100 6.670 7.050 340,616 +0.25(+3.68%)
Sep 10, 2019 6.510 6.830 6.420 6.800 170,345 +0.28(+4.29%)
Sep 09, 2019 6.130 6.580 6.130 6.520 198,253 +0.38(+6.19%)
Sep 06, 2019 6.180 6.270 6.090 6.140 196,000 +0.02(+0.33%)
Sep 05, 2019 6.130 6.310 6.000 6.120 348,663 +0.08(+1.32%)
Sep 04, 2019 5.900 6.225 5.800 6.040 489,199 +0.25(+4.32%)
Sep 03, 2019 6.250 6.320 5.715 5.790 342,236 -0.56(-8.82%)
Aug 30, 2019 6.990 6.990 6.300 6.350 273,700 -0.57(-8.24%)
Aug 29, 2019 6.420 7.020 6.270 6.920 773,296 +0.73(+11.79%)
Aug 28, 2019 5.980 6.350 5.920 6.190 390,480 +0.18(+3.00%)
Aug 27, 2019 6.250 6.250 6.000 6.010 291,688 -0.20(-3.22%)
Aug 26, 2019 6.240 6.280 6.140 6.210 166,242 +0.05(+0.81%)
Aug 23, 2019 6.650 6.650 6.100 6.160 351,900 -0.50(-7.51%)
Aug 22, 2019 6.730 6.820 6.590 6.660 414,851 -0.04(-0.60%)
Aug 21, 2019 6.950 6.950 6.570 6.700 382,803 -0.25(-3.60%)
Aug 20, 2019 7.160 7.180 6.930 6.950 377,280 -0.22(-3.07%)
Aug 19, 2019 7.350 7.350 6.880 7.170 288,332 -0.09(-1.24%)
Aug 16, 2019 7.270 7.440 7.110 7.260 296,900 +0.02(+0.28%)
Aug 15, 2019 7.130 7.380 7.040 7.240 553,226 +0.13(+1.83%)
Aug 14, 2019 7.130 7.240 6.840 7.110 375,723 -0.15(-2.07%)
Aug 13, 2019 7.200 7.355 7.090 7.260 279,710 +0.05(+0.69%)
Aug 12, 2019 7.280 7.390 6.940 7.210 194,724 -0.14(-1.90%)
Aug 09, 2019 7.680 7.850 7.010 7.350 483,800 -0.64(-8.01%)
Aug 08, 2019 7.930 8.090 7.830 7.990 160,361 +0.06(+0.76%)
Aug 07, 2019 7.880 7.960 7.730 7.930 262,836 +0.00(+0.00%)
Aug 06, 2019 7.900 7.990 7.600 7.930 266,036 +0.05(+0.63%)
Aug 05, 2019 7.500 7.910 7.260 7.880 705,402 +0.19(+2.47%)
Aug 02, 2019 7.760 7.760 7.510 7.690 185,300 -0.12(-1.54%)
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.