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

Commercial Vehicle G (NQ: CVGI )

5.870 -0.140 (-2.33%)
Official Closing Price Updated: 4:15 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 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%)
Aug 01, 2019 8.110 8.200 7.760 7.810 300,980 -0.31(-3.82%)
Jul 31, 2019 8.150 8.400 8.000 8.120 178,792 +0.00(+0.00%)
Jul 30, 2019 8.250 8.250 8.020 8.120 227,408 -0.20(-2.40%)
Jul 29, 2019 8.250 8.330 8.120 8.320 120,556 +0.08(+0.97%)
Jul 26, 2019 8.120 8.300 8.104 8.240 128,500 +0.10(+1.23%)
Jul 25, 2019 8.400 8.400 8.060 8.140 128,802 -0.27(-3.21%)
Jul 24, 2019 8.020 8.430 8.020 8.410 219,293 +0.41(+5.13%)
Jul 23, 2019 7.740 8.030 7.715 8.000 172,521 +0.28(+3.63%)
Jul 22, 2019 7.720 7.800 7.660 7.720 121,112 +0.06(+0.78%)
Jul 19, 2019 7.540 7.730 7.540 7.660 100,100 +0.10(+1.32%)
Jul 18, 2019 7.620 7.700 7.530 7.560 417,011 -0.09(-1.18%)
Jul 17, 2019 7.700 7.720 7.590 7.650 110,697 -0.09(-1.16%)
Jul 16, 2019 7.560 7.790 7.560 7.740 164,049 +0.16(+2.11%)
Jul 15, 2019 7.600 7.650 7.530 7.580 183,821 -0.04(-0.52%)
Jul 12, 2019 7.650 7.770 7.530 7.620 187,000 +0.01(+0.13%)
Jul 11, 2019 7.650 7.710 7.470 7.610 174,358 -0.01(-0.13%)
Jul 10, 2019 7.700 7.780 7.530 7.620 192,207 -0.03(-0.39%)
Jul 09, 2019 7.590 7.690 7.500 7.650 435,002 +0.02(+0.26%)
Jul 08, 2019 7.790 7.820 7.600 7.630 207,753 -0.22(-2.80%)
Jul 05, 2019 7.750 7.910 7.630 7.850 292,200 +0.02(+0.26%)
Jul 03, 2019 7.770 7.890 7.670 7.830 111,300 +0.08(+1.03%)
Jul 02, 2019 7.880 7.900 7.650 7.750 125,794 -0.15(-1.90%)
Jul 01, 2019 8.200 8.260 7.800 7.900 239,352 -0.12(-1.50%)
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%)
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.