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

Commercial Vehicle G (NQ: CVGI )

6.270 +0.020 (+0.32%)
Streaming Delayed Price Updated: 1:40 PM EDT, Apr 18, 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 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%)
Apr 01, 2019 7.740 7.980 7.730 7.820 225,263 +0.15(+1.96%)
Mar 29, 2019 7.930 8.030 7.620 7.670 146,400 -0.22(-2.79%)
Mar 28, 2019 7.880 8.040 7.800 7.890 141,731 +0.00(+0.00%)
Mar 27, 2019 7.740 7.955 7.730 7.890 189,398 +0.13(+1.74%)
Mar 26, 2019 7.920 7.920 7.600 7.755 223,068 -0.17(-2.08%)
Mar 25, 2019 7.840 7.960 7.610 7.920 259,744 +0.12(+1.54%)
Mar 22, 2019 8.050 8.210 7.790 7.800 220,400 -0.35(-4.29%)
Mar 21, 2019 8.130 8.380 8.080 8.150 215,657 -0.05(-0.61%)
Mar 20, 2019 8.260 8.430 8.190 8.200 363,571 -0.11(-1.32%)
Mar 19, 2019 8.230 8.450 8.170 8.310 292,763 +0.16(+1.96%)
Mar 18, 2019 8.000 8.230 7.870 8.150 314,561 +0.17(+2.13%)
Mar 15, 2019 8.060 8.240 7.870 7.980 518,100 -0.06(-0.75%)
Mar 14, 2019 8.330 8.330 7.920 8.040 312,019 -0.28(-3.37%)
Mar 13, 2019 8.360 8.630 8.310 8.320 211,092 +0.05(+0.60%)
Mar 12, 2019 8.390 8.560 8.100 8.270 437,430 +0.15(+1.85%)
Mar 11, 2019 7.990 8.340 7.960 8.120 164,763 +0.20(+2.53%)
Mar 08, 2019 7.820 8.080 7.780 7.920 122,300 +0.08(+1.02%)
Mar 07, 2019 7.950 8.060 7.810 7.840 132,858 -0.15(-1.88%)
Mar 06, 2019 8.250 8.250 7.950 7.990 118,227 -0.24(-2.92%)
Mar 05, 2019 8.330 8.420 8.230 8.230 265,328 -0.09(-1.08%)
Mar 04, 2019 8.370 8.600 8.260 8.320 105,328 +0.01(+0.12%)
Mar 01, 2019 8.010 8.410 8.010 8.310 108,500 +0.31(+3.88%)
Feb 28, 2019 8.260 8.300 8.000 8.000 103,115 -0.28(-3.38%)
Feb 27, 2019 8.480 8.550 8.240 8.280 60,100 -0.26(-3.04%)
Feb 26, 2019 8.550 8.900 8.410 8.540 242,545 -0.01(-0.12%)
Feb 25, 2019 8.350 8.620 8.350 8.550 90,336 +0.23(+2.76%)
Feb 22, 2019 8.290 8.550 8.240 8.320 125,600 +0.10(+1.22%)
Feb 21, 2019 8.080 8.260 7.910 8.220 185,897 +0.14(+1.73%)
Feb 20, 2019 7.830 8.140 7.798 8.080 125,309 +0.24(+3.06%)
Feb 19, 2019 7.850 8.070 7.800 7.840 107,916 -0.01(-0.13%)
Feb 15, 2019 7.480 7.920 7.480 7.850 160,500 +0.40(+5.37%)
Feb 14, 2019 7.350 7.485 7.060 7.450 139,568 +0.10(+1.36%)
Feb 13, 2019 7.060 7.430 7.000 7.350 90,759 +0.25(+3.52%)
Feb 12, 2019 7.130 7.300 7.010 7.100 65,811 +0.01(+0.14%)
Feb 11, 2019 6.920 7.110 6.860 7.090 67,659 +0.22(+3.20%)
Feb 08, 2019 7.010 7.100 6.820 6.870 51,200 -0.15(-2.14%)
Feb 07, 2019 7.280 7.280 6.940 7.020 76,667 -0.29(-3.97%)
Feb 06, 2019 7.240 7.400 7.236 7.310 57,051 +0.05(+0.69%)
Feb 05, 2019 7.280 7.490 7.220 7.260 42,815 -0.05(-0.68%)
Feb 04, 2019 7.400 7.480 7.260 7.310 67,044 -0.10(-1.35%)
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.