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 +0.040 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2016 5.580 5.630 5.330 5.390 323,626 -0.22(-3.92%)
Aug 30, 2016 5.500 5.630 5.500 5.610 308,467 +0.11(+2.00%)
Aug 29, 2016 5.750 5.780 5.280 5.500 490,772 -0.18(-3.17%)
Aug 26, 2016 5.500 5.750 5.470 5.680 269,234 +0.27(+4.99%)
Aug 25, 2016 5.440 5.550 5.330 5.410 244,983 -0.01(-0.18%)
Aug 24, 2016 5.410 5.535 5.350 5.420 375,418 +0.07(+1.31%)
Aug 23, 2016 5.100 5.390 5.060 5.350 321,451 +0.31(+6.15%)
Aug 22, 2016 4.810 5.180 4.760 5.040 569,005 +0.16(+3.28%)
Aug 19, 2016 4.790 4.890 4.680 4.880 257,031 +0.09(+1.88%)
Aug 18, 2016 4.680 4.870 4.680 4.790 278,036 +0.11(+2.35%)
Aug 17, 2016 4.640 4.710 4.540 4.680 353,515 +0.12(+2.63%)
Aug 16, 2016 4.420 4.670 4.410 4.560 350,118 +0.18(+4.11%)
Aug 15, 2016 4.210 4.430 4.210 4.380 334,283 +0.16(+3.79%)
Aug 12, 2016 4.190 4.300 4.051 4.220 251,529 +0.02(+0.48%)
Aug 11, 2016 4.430 4.500 4.180 4.200 228,551 -0.23(-5.19%)
Aug 10, 2016 4.320 4.499 4.290 4.430 353,970 +0.14(+3.26%)
Aug 09, 2016 4.370 4.490 4.280 4.290 237,647 -0.11(-2.50%)
Aug 08, 2016 4.370 4.565 4.300 4.400 385,611 -0.03(-0.68%)
Aug 05, 2016 4.300 4.500 4.274 4.430 237,719 +0.11(+2.55%)
Aug 04, 2016 4.220 4.360 4.070 4.320 362,388 +0.11(+2.61%)
Aug 03, 2016 4.020 4.250 3.910 4.210 279,412 +0.20(+4.99%)
Aug 02, 2016 4.230 4.340 4.000 4.010 222,616 -0.21(-4.98%)
Aug 01, 2016 4.210 4.360 4.150 4.220 351,096 +0.08(+1.93%)
Jul 29, 2016 3.970 4.210 3.870 4.140 332,955 +0.23(+5.88%)
Jul 28, 2016 4.050 4.060 3.820 3.910 423,701 -0.08(-2.01%)
Jul 27, 2016 4.080 4.220 3.920 3.990 569,266 -0.12(-2.92%)
Jul 26, 2016 4.540 4.580 4.080 4.110 486,129 -0.38(-8.46%)
Jul 25, 2016 4.480 4.680 4.360 4.490 471,642 +0.13(+2.98%)
Jul 22, 2016 4.370 4.470 4.270 4.360 214,688 -0.04(-0.91%)
Jul 21, 2016 4.450 4.570 4.191 4.400 305,113 -0.07(-1.57%)
Jul 20, 2016 4.420 4.510 4.271 4.470 216,690 +0.09(+2.05%)
Jul 19, 2016 4.560 4.760 4.340 4.380 249,135 -0.22(-4.78%)
Jul 18, 2016 4.700 4.870 4.560 4.600 406,839 -0.01(-0.22%)
Jul 15, 2016 4.750 4.860 4.560 4.610 369,323 -0.09(-1.91%)
Jul 14, 2016 4.580 4.800 4.510 4.700 531,577 +0.17(+3.75%)
Jul 13, 2016 4.420 4.550 4.335 4.530 608,581 +0.11(+2.49%)
Jul 12, 2016 4.250 4.500 4.200 4.420 628,550 +0.20(+4.74%)
Jul 11, 2016 4.520 4.620 4.150 4.220 816,946 -0.30(-6.64%)
Jul 08, 2016 4.580 4.530 4.480 4.520 440,389 -0.01(-0.22%)
Jul 07, 2016 4.560 4.690 4.430 4.530 419,913 -0.47(-9.40%)
Jul 05, 2016 5.130 5.250 4.890 5.000 526,859 -0.23(-4.40%)
Jul 01, 2016 5.170 5.230 5.230 5.230 328,500 +0.03(+0.58%)
Jun 30, 2016 5.170 5.240 4.900 5.200 403,249 +0.10(+1.96%)
Jun 29, 2016 5.230 5.420 4.980 5.100 535,904 -0.03(-0.58%)
Jun 28, 2016 4.980 5.483 4.950 5.130 836,878 +0.40(+8.46%)
Jun 27, 2016 5.350 5.350 4.600 4.730 686,451 -0.69(-12.73%)
Jun 24, 2016 5.150 5.560 4.640 5.420 3,989,368 -0.13(-2.34%)
Jun 23, 2016 5.360 5.560 5.235 5.550 615,252 +0.35(+6.73%)
Jun 22, 2016 5.090 5.280 5.030 5.200 584,526 +0.11(+2.16%)
Jun 21, 2016 5.140 5.190 4.890 5.090 786,366 +0.05(+0.99%)
Jun 20, 2016 4.890 5.080 4.780 5.040 536,970 +0.19(+3.92%)
Jun 17, 2016 4.770 4.950 4.650 4.850 505,070 +0.05(+1.04%)
Jun 16, 2016 4.650 4.820 4.510 4.800 431,064 +0.09(+1.91%)
Jun 15, 2016 4.750 4.900 4.620 4.710 463,642 +0.01(+0.21%)
Jun 14, 2016 4.280 4.880 4.250 4.700 884,550 +0.26(+5.86%)
Jun 13, 2016 4.510 4.580 4.270 4.440 340,962 -0.03(-0.67%)
Jun 10, 2016 4.450 4.500 4.265 4.470 315,890 +0.02(+0.45%)
Jun 09, 2016 4.650 4.670 4.330 4.450 345,263 -0.17(-3.68%)
Jun 08, 2016 4.480 4.650 4.340 4.620 446,006 +0.14(+3.12%)
Jun 07, 2016 4.410 4.690 4.140 4.480 803,937 +0.15(+3.46%)
Jun 06, 2016 4.150 4.380 4.110 4.330 385,279 +0.27(+6.65%)
Jun 03, 2016 4.110 4.110 3.854 4.060 300,461 +0.00(+0.00%)
Jun 02, 2016 3.780 4.130 3.780 4.060 541,695 +0.23(+6.01%)
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.