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, 2012 8.090 8.290 7.990 8.010 101,220 -0.04(-0.50%)
Nov 29, 2012 7.930 8.150 7.930 8.050 57,647 +0.20(+2.55%)
Nov 28, 2012 7.840 7.970 7.670 7.850 53,396 -0.09(-1.13%)
Nov 27, 2012 7.790 8.130 7.790 7.940 81,910 +0.12(+1.53%)
Nov 26, 2012 7.740 7.980 7.680 7.820 118,453 +0.05(+0.64%)
Nov 23, 2012 7.850 8.010 7.690 7.770 59,960 -0.07(-0.89%)
Nov 21, 2012 7.300 7.890 7.300 7.840 121,648 +0.56(+7.69%)
Nov 20, 2012 7.000 7.300 6.980 7.280 103,992 +0.24(+3.41%)
Nov 19, 2012 6.910 7.110 6.890 7.040 127,164 +0.24(+3.53%)
Nov 16, 2012 6.870 7.010 6.760 6.800 205,771 -0.07(-1.02%)
Nov 15, 2012 6.920 6.920 6.690 6.870 249,960 -0.01(-0.15%)
Nov 14, 2012 7.070 7.070 6.870 6.880 132,332 -0.14(-1.99%)
Nov 13, 2012 7.130 7.200 7.010 7.020 97,025 -0.17(-2.36%)
Nov 12, 2012 7.200 7.280 7.166 7.190 162,372 +0.02(+0.28%)
Nov 09, 2012 7.020 7.240 6.965 7.170 129,194 +0.08(+1.13%)
Nov 08, 2012 7.190 7.220 7.000 7.090 124,526 -0.14(-1.94%)
Nov 07, 2012 7.170 7.320 7.130 7.230 129,938 -0.08(-1.09%)
Nov 06, 2012 7.340 7.370 7.260 7.310 118,604 -0.01(-0.14%)
Nov 05, 2012 7.220 7.390 7.160 7.320 76,174 +0.08(+1.10%)
Nov 02, 2012 7.040 7.290 6.980 7.240 153,938 +0.22(+3.13%)
Nov 01, 2012 7.300 7.300 6.750 7.020 233,629 -0.57(-7.51%)
Oct 31, 2012 7.590 7.730 7.510 7.590 97,632 +0.01(+0.13%)
Oct 26, 2012 7.660 7.580 7.580 7.580 81,000 -0.04(-0.52%)
Oct 25, 2012 7.500 7.660 7.350 7.620 64,544 +0.20(+2.70%)
Oct 24, 2012 7.490 7.490 7.330 7.420 58,023 -0.01(-0.13%)
Oct 23, 2012 7.400 7.450 7.310 7.430 82,435 +0.06(+0.81%)
Oct 19, 2012 7.420 7.700 7.250 7.370 109,241 -0.14(-1.86%)
Oct 18, 2012 7.540 7.650 7.480 7.510 79,146 -0.05(-0.66%)
Oct 17, 2012 7.180 7.600 7.175 7.560 106,131 +0.39(+5.44%)
Oct 16, 2012 7.160 7.190 7.000 7.170 163,602 +0.03(+0.42%)
Oct 15, 2012 7.080 7.150 6.970 7.140 94,940 +0.08(+1.13%)
Oct 12, 2012 7.150 7.250 7.020 7.060 70,409 -0.06(-0.84%)
Oct 11, 2012 7.220 7.340 7.070 7.120 72,267 -0.02(-0.28%)
Oct 10, 2012 7.220 7.350 7.040 7.140 159,411 -0.06(-0.83%)
Oct 09, 2012 7.190 7.230 7.010 7.200 174,998 +0.02(+0.28%)
Oct 08, 2012 7.070 7.245 6.990 7.180 58,961 +0.08(+1.13%)
Oct 05, 2012 7.220 7.320 7.100 7.100 155,339 -0.05(-0.70%)
Oct 04, 2012 7.230 7.300 7.060 7.150 215,085 -0.04(-0.56%)
Oct 03, 2012 7.510 7.600 7.160 7.190 235,926 -0.31(-4.13%)
Oct 02, 2012 7.090 7.700 7.000 7.500 1,490,996 +0.48(+6.84%)
Oct 01, 2012 7.420 7.450 6.990 7.020 267,974 -0.33(-4.49%)
Sep 28, 2012 7.510 7.590 7.330 7.350 166,637 -0.20(-2.65%)
Sep 27, 2012 7.670 7.780 7.470 7.550 164,585 -0.05(-0.66%)
Sep 26, 2012 8.120 8.120 7.580 7.600 371,230 -0.49(-6.06%)
Sep 25, 2012 8.470 8.520 8.070 8.090 131,888 -0.33(-3.92%)
Sep 24, 2012 8.140 8.500 8.120 8.420 68,075 +0.21(+2.56%)
Sep 21, 2012 8.510 8.580 8.160 8.210 210,652 -0.28(-3.30%)
Sep 20, 2012 8.530 8.640 8.470 8.490 50,536 -0.07(-0.82%)
Sep 19, 2012 8.620 8.720 8.550 8.560 76,825 +0.00(+0.00%)
Sep 18, 2012 8.560 8.760 8.460 8.560 124,726 -0.04(-0.47%)
Sep 17, 2012 8.950 8.950 8.560 8.600 142,691 -0.41(-4.55%)
Sep 14, 2012 8.870 9.070 8.870 9.010 199,542 +0.16(+1.81%)
Sep 13, 2012 8.770 8.950 8.670 8.850 175,603 +0.15(+1.72%)
Sep 12, 2012 8.550 8.840 8.550 8.700 170,457 +0.16(+1.87%)
Sep 11, 2012 8.390 8.620 8.350 8.540 105,428 +0.19(+2.28%)
Sep 10, 2012 8.420 8.520 8.300 8.350 72,244 -0.05(-0.60%)
Sep 07, 2012 8.470 8.549 8.350 8.400 62,499 -0.01(-0.12%)
Sep 06, 2012 8.370 8.680 8.360 8.410 106,219 +0.15(+1.82%)
Sep 05, 2012 8.160 8.480 8.060 8.260 87,292 -0.01(-0.12%)
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.