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

Commercial Vehicle G (NQ: CVGI )

6.150 -0.110 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM 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, 2016 5.160 5.285 4.950 5.130 202,254 +0.08(+1.58%)
Nov 29, 2016 5.220 5.340 5.020 5.050 118,914 -0.20(-3.81%)
Nov 28, 2016 5.200 5.350 5.130 5.250 74,623 -0.01(-0.19%)
Nov 25, 2016 5.270 5.395 5.130 5.260 40,054 +0.05(+0.96%)
Nov 23, 2016 5.210 5.210 5.210 0 -0.27(-4.93%)
Nov 22, 2016 5.400 5.590 5.360 5.480 114,592 +0.12(+2.24%)
Nov 21, 2016 5.400 5.500 5.300 5.360 157,064 -0.02(-0.37%)
Nov 18, 2016 5.530 5.700 5.360 5.380 134,465 -0.08(-1.47%)
Nov 17, 2016 5.570 5.640 5.410 5.460 110,141 -0.04(-0.73%)
Nov 16, 2016 5.510 5.700 5.400 5.500 132,700 +0.04(+0.73%)
Nov 15, 2016 5.390 5.500 5.301 5.460 150,616 +0.11(+2.06%)
Nov 14, 2016 4.800 5.360 4.800 5.350 236,320 +0.60(+12.63%)
Nov 11, 2016 5.010 5.150 4.750 4.750 185,602 -0.29(-5.75%)
Nov 10, 2016 4.780 5.080 4.780 5.040 150,201 +0.27(+5.66%)
Nov 09, 2016 4.430 4.820 4.364 4.770 134,280 +0.01(+0.21%)
Nov 08, 2016 4.600 4.860 4.480 4.760 97,512 +0.10(+2.15%)
Nov 07, 2016 4.540 4.770 4.508 4.660 178,153 +0.12(+2.64%)
Nov 04, 2016 4.500 4.850 4.500 4.540 170,597 -0.04(-0.87%)
Nov 03, 2016 4.630 4.750 4.550 4.580 119,772 +0.00(+0.00%)
Nov 02, 2016 4.480 4.730 4.430 4.580 182,887 +0.05(+1.10%)
Nov 01, 2016 4.590 4.740 4.430 4.530 281,088 -0.01(-0.22%)
Oct 31, 2016 4.810 4.890 4.520 4.540 246,556 -0.31(-6.39%)
Oct 28, 2016 4.850 4.970 4.700 4.850 99,855 -0.03(-0.61%)
Oct 27, 2016 5.180 5.180 4.880 4.880 89,045 -0.25(-4.87%)
Oct 26, 2016 5.180 5.240 5.100 5.130 143,639 -0.07(-1.35%)
Oct 25, 2016 5.410 5.470 5.180 5.200 85,138 -0.24(-4.41%)
Oct 24, 2016 5.310 5.490 5.240 5.440 138,183 +0.11(+2.06%)
Oct 21, 2016 5.270 5.360 5.220 5.330 85,466 +0.04(+0.76%)
Oct 20, 2016 5.350 5.440 5.160 5.290 90,486 -0.12(-2.22%)
Oct 19, 2016 5.330 5.435 5.290 5.410 47,130 +0.10(+1.88%)
Oct 18, 2016 5.470 5.470 5.192 5.310 102,040 -0.06(-1.12%)
Oct 17, 2016 5.480 5.510 5.250 5.370 107,700 -0.09(-1.65%)
Oct 14, 2016 5.590 5.704 5.410 5.460 99,062 -0.12(-2.15%)
Oct 13, 2016 5.590 5.850 5.510 5.580 66,158 -0.07(-1.24%)
Oct 12, 2016 5.650 5.900 5.540 5.650 145,767 +0.00(+0.00%)
Oct 11, 2016 5.680 5.820 5.620 5.650 91,968 -0.04(-0.70%)
Oct 10, 2016 5.820 5.900 5.660 5.690 108,951 -0.13(-2.23%)
Oct 07, 2016 5.910 5.980 5.790 5.820 64,697 -0.07(-1.19%)
Oct 06, 2016 5.890 6.000 5.815 5.890 105,250 +0.01(+0.17%)
Oct 05, 2016 5.900 5.950 5.850 5.880 119,259 +0.02(+0.34%)
Oct 04, 2016 5.880 5.950 5.790 5.860 195,647 -0.02(-0.34%)
Oct 03, 2016 5.780 5.960 5.780 5.880 153,636 +0.10(+1.73%)
Sep 30, 2016 5.680 5.840 5.630 5.780 235,458 +0.08(+1.40%)
Sep 29, 2016 5.640 5.770 5.460 5.700 188,731 +0.09(+1.60%)
Sep 28, 2016 5.470 5.667 5.410 5.610 179,250 +0.15(+2.75%)
Sep 27, 2016 5.460 5.600 5.420 5.460 113,087 -0.04(-0.73%)
Sep 26, 2016 5.620 5.660 5.320 5.500 194,146 -0.16(-2.83%)
Sep 23, 2016 5.700 5.710 5.590 5.660 129,985 +0.01(+0.18%)
Sep 22, 2016 5.750 5.850 5.612 5.650 267,061 -0.04(-0.70%)
Sep 21, 2016 5.510 5.730 5.400 5.690 122,954 +0.25(+4.60%)
Sep 20, 2016 5.530 5.530 5.370 5.440 143,309 -0.05(-0.91%)
Sep 19, 2016 5.490 5.560 5.480 5.490 172,299 +0.05(+0.92%)
Sep 16, 2016 5.290 5.460 5.260 5.440 259,094 +0.08(+1.49%)
Sep 15, 2016 5.370 5.450 5.320 5.360 78,933 -0.01(-0.19%)
Sep 14, 2016 5.370 5.450 5.230 5.370 222,801 +0.03(+0.56%)
Sep 13, 2016 5.520 5.580 5.245 5.340 198,005 -0.24(-4.30%)
Sep 12, 2016 5.480 5.620 5.360 5.580 222,860 +0.01(+0.18%)
Sep 09, 2016 5.610 5.870 5.520 5.570 511,392 -0.06(-1.07%)
Sep 08, 2016 5.410 5.670 5.350 5.630 259,450 +0.16(+2.93%)
Sep 07, 2016 5.300 5.480 5.260 5.470 206,119 +0.13(+2.43%)
Sep 06, 2016 5.480 5.580 5.270 5.340 286,436 -0.16(-2.91%)
Sep 02, 2016 5.500 5.500 5.500 5.500 252,100 +0.08(+1.48%)
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.