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

Commercial Vehicle G (NQ: CVGI )

5.980 -0.030 (-0.50%)
Streaming Delayed Price Updated: 1:27 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 (%)
Aug 31, 2012 8.300 8.490 8.200 8.450 94,494 +0.29(+3.55%)
Aug 30, 2012 8.030 8.270 8.030 8.160 72,754 +0.05(+0.62%)
Aug 29, 2012 8.270 8.383 8.100 8.110 177,824 -0.07(-0.86%)
Aug 27, 2012 8.350 8.370 8.070 8.180 134,334 -0.17(-2.04%)
Aug 24, 2012 8.600 8.600 8.270 8.350 80,942 -0.32(-3.69%)
Aug 23, 2012 8.860 8.880 8.500 8.670 81,643 -0.23(-2.58%)
Aug 22, 2012 9.150 9.150 8.810 8.900 131,455 -0.30(-3.26%)
Aug 21, 2012 9.270 9.750 9.170 9.200 203,046 +0.03(+0.33%)
Aug 20, 2012 9.250 9.250 8.940 9.170 120,621 -0.09(-0.97%)
Aug 17, 2012 9.010 9.290 8.930 9.260 95,764 +0.23(+2.55%)
Aug 16, 2012 8.580 9.070 8.500 9.030 85,131 +0.46(+5.37%)
Aug 15, 2012 8.430 8.580 8.360 8.570 64,999 +0.07(+0.82%)
Aug 14, 2012 8.740 8.830 8.440 8.500 144,907 -0.16(-1.85%)
Aug 13, 2012 8.950 9.000 8.511 8.660 120,567 -0.30(-3.35%)
Aug 10, 2012 8.675 8.990 8.660 8.960 168,720 +0.25(+2.87%)
Aug 09, 2012 8.550 8.960 8.550 8.710 143,347 +0.10(+1.16%)
Aug 08, 2012 8.510 8.810 8.331 8.610 77,641 +0.00(+0.00%)
Aug 07, 2012 7.990 8.750 7.800 8.610 127,927 +0.72(+9.13%)
Aug 06, 2012 8.050 8.260 7.720 7.890 152,048 -0.16(-1.99%)
Aug 03, 2012 7.710 8.240 7.580 8.050 121,467 +0.56(+7.48%)
Aug 02, 2012 7.700 7.940 7.490 7.490 84,831 -0.30(-3.85%)
Aug 01, 2012 7.760 7.990 7.680 7.790 164,359 +0.08(+1.04%)
Jul 31, 2012 7.670 7.910 7.570 7.710 160,746 +0.02(+0.26%)
Jul 30, 2012 7.580 7.750 7.580 7.690 149,357 +0.14(+1.85%)
Jul 27, 2012 7.450 7.600 7.370 7.550 250,139 +0.13(+1.75%)
Jul 26, 2012 7.570 7.700 7.405 7.420 153,811 +0.06(+0.82%)
Jul 25, 2012 7.480 7.686 7.290 7.360 151,402 +0.01(+0.14%)
Jul 24, 2012 8.150 8.300 7.274 7.350 323,172 -0.35(-4.55%)
Jul 23, 2012 7.880 7.930 7.650 7.700 271,806 -0.34(-4.23%)
Jul 20, 2012 8.310 8.340 8.040 8.040 96,898 -0.37(-4.40%)
Jul 19, 2012 8.450 8.570 8.320 8.410 115,541 +0.05(+0.60%)
Jul 18, 2012 8.200 8.500 8.200 8.360 126,914 +0.17(+2.08%)
Jul 17, 2012 8.140 8.220 7.840 8.190 134,638 +0.09(+1.11%)
Jul 16, 2012 8.110 8.270 7.950 8.100 96,758 -0.08(-0.92%)
Jul 13, 2012 8.110 8.370 8.070 8.175 66,130 +0.11(+1.30%)
Jul 12, 2012 7.750 8.150 7.730 8.070 119,694 +0.20(+2.54%)
Jul 11, 2012 8.280 8.370 7.601 7.870 421,511 -0.82(-9.44%)
Jul 10, 2012 8.970 9.110 8.625 8.690 113,925 -0.14(-1.59%)
Jul 09, 2012 8.750 8.960 8.750 8.830 70,381 +0.02(+0.23%)
Jul 06, 2012 8.840 8.940 8.720 8.810 79,525 -0.19(-2.11%)
Jul 05, 2012 9.070 9.160 8.870 9.000 123,600 -0.12(-1.37%)
Jul 03, 2012 8.810 9.250 8.610 9.125 129,214 +0.29(+3.22%)
Jul 02, 2012 8.680 8.870 8.470 8.840 112,127 +0.22(+2.55%)
Jun 29, 2012 8.620 8.800 8.430 8.620 241,797 +0.31(+3.73%)
Jun 28, 2012 8.000 8.400 8.000 8.310 86,294 +0.18(+2.21%)
Jun 27, 2012 8.010 8.210 7.970 8.130 180,790 +0.13(+1.63%)
Jun 26, 2012 8.000 8.160 7.834 8.000 113,314 +0.04(+0.50%)
Jun 25, 2012 8.050 8.290 7.880 7.960 371,974 -0.29(-3.52%)
Jun 22, 2012 8.430 8.590 8.230 8.250 1,132,782 -0.09(-1.08%)
Jun 21, 2012 8.720 8.790 8.230 8.340 244,633 -0.37(-4.25%)
Jun 20, 2012 8.600 8.900 8.450 8.710 155,330 +0.15(+1.75%)
Jun 19, 2012 8.420 8.770 8.240 8.560 282,967 +0.25(+3.01%)
Jun 18, 2012 8.400 8.460 8.220 8.310 228,797 -0.15(-1.77%)
Jun 15, 2012 8.450 8.599 8.410 8.460 276,728 -0.13(-1.51%)
Jun 14, 2012 8.570 8.720 8.360 8.590 160,456 +0.08(+0.94%)
Jun 13, 2012 8.720 8.870 8.390 8.510 243,807 -0.23(-2.63%)
Jun 12, 2012 8.440 8.790 8.220 8.740 147,138 +0.38(+4.55%)
Jun 11, 2012 9.220 9.250 8.330 8.360 442,920 -0.68(-7.52%)
Jun 08, 2012 8.720 9.190 8.530 9.040 185,085 +0.28(+3.20%)
Jun 07, 2012 9.260 9.990 8.730 8.760 172,164 -0.27(-2.99%)
Jun 06, 2012 8.620 9.090 8.620 9.030 276,027 +0.48(+5.61%)
Jun 05, 2012 8.310 8.620 8.190 8.550 134,622 +0.15(+1.79%)
Jun 04, 2012 8.420 8.610 8.170 8.400 185,815 +0.07(+0.84%)
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.