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

Commercial Vehicle G (NQ: CVGI )

6.180 -0.080 (-1.28%)
Streaming Delayed Price Updated: 11:02 AM EDT, Apr 24, 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 (%)
Nov 30, 2018 6.970 7.025 6.900 6.980 160,000 -0.02(-0.29%)
Nov 29, 2018 6.990 7.050 6.649 7.000 99,477 -0.02(-0.28%)
Nov 28, 2018 6.570 7.060 6.530 7.020 107,570 +0.44(+6.69%)
Nov 27, 2018 6.610 6.700 6.560 6.580 57,355 -0.10(-1.50%)
Nov 26, 2018 6.660 6.840 6.550 6.680 81,292 +0.05(+0.75%)
Nov 23, 2018 6.620 6.721 6.585 6.630 46,900 -0.07(-1.04%)
Nov 21, 2018 6.700 6.700 6.700 0 +0.08(+1.21%)
Nov 20, 2018 6.700 6.760 6.380 6.620 206,053 -0.19(-2.79%)
Nov 19, 2018 6.640 7.000 6.400 6.810 230,996 +0.15(+2.25%)
Nov 16, 2018 6.790 6.790 6.530 6.660 143,200 -0.19(-2.77%)
Nov 15, 2018 6.650 6.940 6.510 6.850 142,728 +0.17(+2.54%)
Nov 14, 2018 6.710 6.840 6.600 6.680 88,761 +0.07(+1.06%)
Nov 13, 2018 6.760 6.910 6.600 6.610 99,266 -0.15(-2.22%)
Nov 12, 2018 7.000 7.000 6.750 6.760 103,204 -0.24(-3.43%)
Nov 09, 2018 7.000 7.215 6.860 7.000 178,200 -0.04(-0.57%)
Nov 08, 2018 7.380 7.430 7.010 7.040 198,130 -0.41(-5.50%)
Nov 07, 2018 7.070 7.530 6.990 7.450 323,395 +0.40(+5.67%)
Nov 06, 2018 8.150 8.150 6.950 7.050 697,669 -0.04(-0.56%)
Nov 05, 2018 7.140 7.200 6.910 7.090 265,029 -0.06(-0.84%)
Nov 02, 2018 7.260 7.350 6.970 7.150 182,000 -0.04(-0.56%)
Nov 01, 2018 6.740 7.290 6.690 7.190 188,990 +0.50(+7.47%)
Oct 31, 2018 6.680 6.800 6.560 6.690 176,300 +0.07(+1.06%)
Oct 30, 2018 6.430 6.660 6.360 6.620 68,294 +0.16(+2.48%)
Oct 29, 2018 6.670 6.862 6.340 6.460 124,664 -0.10(-1.52%)
Oct 26, 2018 6.550 6.710 6.390 6.560 113,100 -0.09(-1.35%)
Oct 25, 2018 6.650 6.840 6.580 6.650 107,863 +0.06(+0.91%)
Oct 24, 2018 7.020 7.060 6.570 6.590 130,818 -0.42(-5.99%)
Oct 23, 2018 7.020 7.115 6.840 7.010 149,199 -0.17(-2.37%)
Oct 22, 2018 7.150 7.270 6.960 7.180 197,582 +0.04(+0.56%)
Oct 19, 2018 7.440 7.460 7.120 7.140 126,900 -0.30(-4.03%)
Oct 18, 2018 7.500 7.620 7.340 7.440 164,858 -0.09(-1.20%)
Oct 17, 2018 7.860 7.941 7.480 7.530 147,235 -0.37(-4.68%)
Oct 16, 2018 7.740 7.990 7.570 7.900 143,777 +0.24(+3.13%)
Oct 15, 2018 7.830 7.920 7.532 7.660 134,862 -0.21(-2.67%)
Oct 12, 2018 8.030 8.150 7.560 7.870 204,200 +0.00(+0.00%)
Oct 11, 2018 7.980 8.185 7.810 7.870 168,043 -0.12(-1.50%)
Oct 10, 2018 8.340 8.340 7.900 7.990 241,554 -0.41(-4.88%)
Oct 09, 2018 8.710 8.790 8.310 8.400 182,655 -0.32(-3.67%)
Oct 08, 2018 9.130 9.240 8.640 8.720 149,537 -0.49(-5.32%)
Oct 05, 2018 9.150 9.340 9.010 9.210 209,900 +0.10(+1.10%)
Oct 04, 2018 9.260 9.630 9.080 9.110 242,800 -0.16(-1.73%)
Oct 03, 2018 9.140 9.400 8.960 9.270 125,979 +0.16(+1.76%)
Oct 02, 2018 9.000 9.190 8.444 9.110 165,009 +0.00(+0.00%)
Oct 01, 2018 9.130 9.200 9.020 9.110 142,294 -0.05(-0.55%)
Sep 28, 2018 9.120 9.260 9.050 9.160 136,200 +0.01(+0.11%)
Sep 27, 2018 9.040 9.170 8.820 9.150 189,363 +0.15(+1.67%)
Sep 26, 2018 9.050 9.240 8.980 9.000 122,910 -0.07(-0.77%)
Sep 25, 2018 9.200 9.410 9.040 9.070 163,799 -0.14(-1.52%)
Sep 24, 2018 9.260 9.300 8.940 9.210 262,222 -0.05(-0.54%)
Sep 21, 2018 8.810 9.290 8.730 9.260 565,200 +0.45(+5.11%)
Sep 20, 2018 8.690 8.838 8.620 8.810 172,368 +0.17(+1.97%)
Sep 19, 2018 8.520 8.770 8.500 8.640 168,465 +0.17(+2.01%)
Sep 18, 2018 8.250 8.550 8.250 8.470 229,598 +0.26(+3.17%)
Sep 17, 2018 8.120 8.220 7.910 8.210 197,382 +0.08(+0.98%)
Sep 14, 2018 7.990 8.260 7.990 8.130 157,400 +0.14(+1.75%)
Sep 13, 2018 8.250 8.352 7.900 7.990 173,044 -0.25(-3.03%)
Sep 12, 2018 8.470 8.480 8.140 8.240 184,771 -0.20(-2.37%)
Sep 11, 2018 8.550 8.670 8.400 8.440 105,646 -0.11(-1.29%)
Sep 10, 2018 8.850 8.880 8.370 8.550 218,461 -0.33(-3.72%)
Sep 07, 2018 9.240 9.240 8.850 8.880 164,200 -0.36(-3.90%)
Sep 06, 2018 9.500 9.580 9.140 9.240 144,475 -0.21(-2.22%)
Sep 05, 2018 9.420 9.530 9.260 9.450 188,223 -0.03(-0.32%)
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.