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 UNCHANGED
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, 2009 5.310 5.430 5.200 5.330 65,450 -0.06(-1.11%)
Nov 27, 2009 5.170 5.540 5.170 5.390 76,970 -0.02(-0.37%)
Nov 25, 2009 5.330 5.460 5.300 5.410 59,820 +0.09(+1.69%)
Nov 24, 2009 5.290 5.380 4.990 5.320 98,144 -0.03(-0.56%)
Nov 23, 2009 5.260 5.390 5.160 5.350 168,320 +0.08(+1.52%)
Nov 20, 2009 5.380 5.380 5.130 5.270 40,792 +0.02(+0.38%)
Nov 19, 2009 5.300 5.360 5.150 5.250 74,049 -0.11(-2.05%)
Nov 18, 2009 5.420 5.480 5.340 5.360 83,343 -0.07(-1.29%)
Nov 17, 2009 5.380 5.610 5.270 5.430 101,284 -0.04(-0.73%)
Nov 16, 2009 5.470 5.600 5.261 5.470 91,797 +0.04(+0.74%)
Nov 13, 2009 5.550 5.750 5.400 5.430 103,025 -0.16(-2.86%)
Nov 12, 2009 5.880 6.090 5.520 5.590 104,126 -0.29(-4.93%)
Nov 11, 2009 6.160 6.180 5.850 5.880 109,485 -0.21(-3.45%)
Nov 10, 2009 6.000 6.220 5.700 6.090 190,535 +0.13(+2.18%)
Nov 09, 2009 5.560 5.980 5.540 5.960 169,568 +0.47(+8.56%)
Nov 06, 2009 5.180 5.700 5.180 5.490 140,126 +0.25(+4.77%)
Nov 05, 2009 5.360 5.430 5.150 5.240 119,123 -0.04(-0.76%)
Nov 04, 2009 4.950 5.550 4.840 5.280 505,099 +0.44(+9.09%)
Nov 03, 2009 4.580 5.090 4.580 4.840 349,306 +0.14(+2.98%)
Nov 02, 2009 4.600 5.120 4.430 4.700 291,028 -0.03(-0.63%)
Oct 30, 2009 5.720 5.900 4.620 4.730 437,298 -1.06(-18.31%)
Oct 29, 2009 5.740 6.680 5.460 5.790 432,260 -0.16(-2.69%)
Oct 28, 2009 7.170 7.220 5.920 5.950 448,270 -1.26(-17.48%)
Oct 27, 2009 7.390 7.580 7.160 7.210 133,512 -0.22(-2.96%)
Oct 26, 2009 7.580 7.790 7.290 7.430 150,555 -0.16(-2.11%)
Oct 23, 2009 7.580 8.080 7.540 7.590 115,590 -0.20(-2.57%)
Oct 22, 2009 7.580 7.830 7.510 7.790 249,412 +0.16(+2.10%)
Oct 21, 2009 7.500 7.720 7.410 7.630 207,229 +0.09(+1.19%)
Oct 20, 2009 7.520 7.730 7.500 7.540 212,017 -0.08(-1.10%)
Oct 19, 2009 7.800 7.800 7.540 7.624 216,499 -0.13(-1.63%)
Oct 16, 2009 7.880 7.970 7.610 7.750 175,245 -0.23(-2.88%)
Oct 15, 2009 7.690 7.990 7.540 7.980 147,581 +0.23(+2.90%)
Oct 14, 2009 7.650 7.870 7.600 7.755 166,521 +0.21(+2.85%)
Oct 13, 2009 7.630 7.760 7.490 7.540 75,652 -0.19(-2.46%)
Oct 12, 2009 7.710 7.950 7.560 7.730 166,581 +0.15(+1.98%)
Oct 09, 2009 7.370 7.670 7.280 7.580 157,716 +0.21(+2.85%)
Oct 08, 2009 7.150 7.550 7.150 7.370 141,724 +0.33(+4.69%)
Oct 07, 2009 7.010 7.340 6.990 7.040 244,995 +0.05(+0.72%)
Oct 06, 2009 6.700 7.790 6.670 6.990 435,911 +0.44(+6.72%)
Oct 05, 2009 6.160 6.620 6.080 6.550 123,011 +0.39(+6.33%)
Oct 02, 2009 6.090 6.190 5.790 6.160 296,316 -0.06(-0.96%)
Oct 01, 2009 6.570 6.670 6.200 6.220 215,535 -0.29(-4.45%)
Sep 30, 2009 6.520 6.702 6.420 6.510 186,548 +0.08(+1.24%)
Sep 29, 2009 6.650 6.810 6.380 6.430 154,303 -0.18(-2.72%)
Sep 28, 2009 6.600 6.799 6.520 6.610 181,641 +0.03(+0.46%)
Sep 25, 2009 6.680 6.830 6.390 6.580 171,398 -0.08(-1.20%)
Sep 24, 2009 7.010 7.280 6.550 6.660 361,688 -0.74(-10.00%)
Sep 23, 2009 7.220 7.490 7.090 7.400 254,416 +0.15(+2.07%)
Sep 22, 2009 7.360 7.360 7.050 7.250 464,124 -0.04(-0.55%)
Sep 21, 2009 7.080 7.700 6.940 7.290 497,827 +0.01(+0.14%)
Sep 18, 2009 7.160 7.330 7.160 7.280 463,766 +0.13(+1.82%)
Sep 17, 2009 6.520 7.150 6.470 7.150 665,463 +0.68(+10.51%)
Sep 16, 2009 5.840 6.540 5.700 6.470 609,117 +0.61(+10.41%)
Sep 15, 2009 5.750 5.930 5.720 5.860 174,611 +0.07(+1.21%)
Sep 14, 2009 5.480 6.040 5.460 5.790 506,515 +0.30(+5.46%)
Sep 11, 2009 4.770 5.640 4.750 5.490 1,011,161 +0.75(+15.82%)
Sep 10, 2009 4.730 4.790 4.650 4.740 87,265 -0.01(-0.21%)
Sep 09, 2009 4.810 4.820 4.680 4.750 83,375 -0.04(-0.73%)
Sep 08, 2009 4.740 4.870 4.600 4.785 137,984 +0.08(+1.59%)
Sep 04, 2009 4.710 4.900 4.570 4.710 75,945 -0.01(-0.21%)
Sep 03, 2009 4.510 4.810 4.510 4.720 47,384 +0.02(+0.43%)
Sep 02, 2009 4.340 4.960 4.330 4.700 329,632 +0.33(+7.55%)
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.