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 +0.030 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2013 7.420 7.695 7.420 7.610 0 +0.24(+3.26%)
Nov 27, 2013 7.520 7.550 7.340 7.370 0 -0.11(-1.47%)
Nov 26, 2013 7.410 7.605 7.390 7.480 0 +0.10(+1.36%)
Nov 25, 2013 7.110 7.395 7.110 7.380 171,215 +0.27(+3.80%)
Nov 22, 2013 7.040 7.240 7.040 7.110 0 +0.05(+0.71%)
Nov 21, 2013 6.910 7.120 6.900 7.060 134,041 +0.19(+2.77%)
Nov 20, 2013 6.960 7.020 6.810 6.870 0 -0.07(-1.01%)
Nov 19, 2013 7.010 7.070 6.859 6.940 227,778 -0.07(-1.00%)
Nov 18, 2013 6.920 7.077 6.880 7.010 0 +0.12(+1.74%)
Nov 15, 2013 6.930 6.970 6.700 6.890 0 -0.05(-0.72%)
Nov 14, 2013 6.990 7.120 6.840 6.940 157,620 +0.09(+1.31%)
Nov 12, 2013 6.930 7.060 6.840 6.850 0 -0.08(-1.15%)
Nov 11, 2013 7.100 7.110 6.700 6.930 0 -0.20(-2.81%)
Nov 08, 2013 7.200 7.480 7.110 7.130 0 -0.03(-0.42%)
Nov 07, 2013 7.260 7.345 7.100 7.160 272,511 -0.07(-0.97%)
Nov 06, 2013 7.230 7.265 6.980 7.230 297,678 +0.02(+0.28%)
Nov 05, 2013 7.400 7.450 6.620 7.210 0 -0.55(-7.09%)
Nov 04, 2013 7.750 7.839 7.510 7.760 365,762 +0.15(+1.97%)
Nov 01, 2013 7.860 7.950 7.490 7.610 0 -0.26(-3.30%)
Oct 31, 2013 7.850 8.073 7.726 7.870 0 +0.10(+1.29%)
Oct 30, 2013 8.010 8.070 7.630 7.770 245,671 -0.22(-2.75%)
Oct 29, 2013 7.910 7.990 7.820 7.990 0 +0.06(+0.76%)
Oct 28, 2013 8.230 8.240 7.830 7.930 0 -0.32(-3.88%)
Oct 25, 2013 8.630 8.630 7.880 8.250 0 -0.34(-3.96%)
Oct 24, 2013 8.830 8.990 8.370 8.590 319,712 -0.56(-6.12%)
Oct 23, 2013 9.050 9.960 8.880 9.150 0 +0.50(+5.78%)
Oct 22, 2013 8.670 8.810 8.543 8.650 131,842 +0.04(+0.46%)
Oct 21, 2013 8.550 8.640 8.520 8.610 174,412 +0.11(+1.29%)
Oct 18, 2013 8.520 8.678 8.450 8.500 151,971 +0.03(+0.35%)
Oct 17, 2013 8.350 8.500 8.350 8.470 183,936 +0.11(+1.32%)
Oct 16, 2013 8.230 8.450 8.150 8.360 215,231 +0.20(+2.45%)
Oct 15, 2013 8.300 8.330 8.070 8.160 88,092 -0.10(-1.21%)
Oct 14, 2013 8.070 8.295 8.070 8.260 138,305 +0.16(+1.98%)
Oct 11, 2013 7.970 8.200 7.970 8.100 0 +0.08(+1.00%)
Oct 10, 2013 7.920 8.090 7.920 8.020 87,373 +0.20(+2.56%)
Oct 09, 2013 7.840 7.870 7.630 7.820 126,245 -0.01(-0.13%)
Oct 08, 2013 7.940 8.000 7.800 7.830 108,412 -0.08(-1.01%)
Oct 07, 2013 7.950 7.950 7.880 7.910 0 -0.10(-1.25%)
Oct 04, 2013 7.970 8.150 7.970 8.010 0 +0.02(+0.25%)
Oct 03, 2013 8.050 8.130 7.900 7.990 0 -0.05(-0.62%)
Oct 02, 2013 8.080 8.190 8.010 8.040 190,266 -0.10(-1.23%)
Oct 01, 2013 7.980 8.190 7.880 8.140 215,563 +0.20(+2.52%)
Sep 27, 2013 7.940 7.980 7.900 7.940 0 -0.06(-0.75%)
Sep 26, 2013 8.060 8.460 7.930 8.000 159,897 -0.05(-0.62%)
Sep 25, 2013 8.080 8.110 8.020 8.050 247,092 -0.04(-0.49%)
Sep 24, 2013 8.060 8.140 7.950 8.090 115,685 +0.02(+0.25%)
Sep 23, 2013 8.170 8.255 8.000 8.070 326,259 -0.12(-1.47%)
Sep 20, 2013 8.310 8.310 8.060 8.190 0 -0.11(-1.33%)
Sep 19, 2013 8.430 8.480 8.270 8.300 94,222 -0.09(-1.07%)
Sep 18, 2013 8.420 8.470 8.150 8.390 0 -0.02(-0.24%)
Sep 17, 2013 8.240 8.460 8.140 8.410 0 +0.18(+2.19%)
Sep 16, 2013 8.300 8.330 8.210 8.230 0 -0.01(-0.12%)
Sep 13, 2013 8.240 8.300 8.220 8.240 0 +0.03(+0.37%)
Sep 12, 2013 8.200 8.345 8.140 8.210 255,822 +0.01(+0.12%)
Sep 11, 2013 7.950 8.250 7.820 8.200 0 +0.25(+3.14%)
Sep 10, 2013 7.840 8.000 7.780 7.950 206,885 +0.16(+2.05%)
Sep 09, 2013 7.620 7.850 7.520 7.790 0 +0.21(+2.77%)
Sep 06, 2013 7.680 7.684 7.470 7.580 0 +0.05(+0.66%)
Sep 05, 2013 7.470 7.600 7.450 7.530 0 +0.06(+0.80%)
Sep 04, 2013 7.370 7.500 7.220 7.470 0 +0.11(+1.49%)
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.