Stock Quote

Commercial Vehicle G (NQ: CVGI )

9.490 USD +0.240 (+2.59%)
Official Closing Price Updated: 4:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 6.460 6.460 6.230 6.340 81,638 -0.11(-1.71%)
May 28, 2015 6.340 6.480 6.250 6.450 59,397 +0.13(+2.06%)
May 27, 2015 6.220 6.340 6.170 6.320 67,296 +0.08(+1.28%)
May 26, 2015 6.230 6.300 6.150 6.240 58,488 -0.02(-0.32%)
May 22, 2015 6.240 6.260 6.260 6.260 110,300 +0.02(+0.32%)
May 21, 2015 6.210 6.370 6.210 6.240 30,319 -0.01(-0.16%)
May 20, 2015 6.220 6.330 6.200 6.250 35,455 +0.02(+0.32%)
May 19, 2015 6.330 6.350 6.080 6.230 94,757 -0.10(-1.58%)
May 18, 2015 6.220 6.370 6.170 6.330 64,059 +0.06(+0.96%)
May 15, 2015 6.250 6.380 6.180 6.270 71,977 -0.02(-0.32%)
May 14, 2015 6.320 6.520 6.150 6.290 156,551 +0.01(+0.16%)
May 13, 2015 6.190 6.350 5.950 6.280 59,032 +0.08(+1.29%)
May 12, 2015 6.110 6.260 6.060 6.200 82,038 +0.02(+0.32%)
May 11, 2015 6.010 6.280 6.010 6.180 83,273 +0.11(+1.81%)
May 08, 2015 6.030 6.100 5.920 6.070 61,970 +0.11(+1.85%)
May 07, 2015 5.920 5.970 5.790 5.960 60,426 +0.03(+0.51%)
May 06, 2015 5.890 6.230 5.890 5.930 114,750 +0.28(+4.96%)
May 05, 2015 5.790 6.120 5.650 5.650 67,742 -0.11(-1.91%)
May 04, 2015 5.700 5.830 5.690 5.760 82,034 +0.02(+0.35%)
May 01, 2015 5.770 5.840 5.600 5.740 68,226 -0.02(-0.35%)
Apr 30, 2015 6.000 6.020 5.700 5.760 85,976 -0.29(-4.79%)
Apr 29, 2015 6.230 6.310 6.040 6.050 50,168 -0.25(-3.97%)
Apr 28, 2015 6.210 6.340 6.140 6.300 54,297 +0.06(+0.96%)
Apr 27, 2015 6.400 6.480 6.160 6.240 33,570 -0.20(-3.11%)
Apr 24, 2015 6.560 6.560 6.249 6.440 53,756 -0.12(-1.83%)
Apr 23, 2015 6.480 6.600 6.390 6.560 29,380 +0.04(+0.61%)
Apr 22, 2015 6.410 6.530 6.310 6.520 24,855 +0.07(+1.09%)
Apr 21, 2015 6.690 6.690 6.430 6.450 29,340 -0.24(-3.59%)
Apr 20, 2015 6.400 6.710 6.340 6.690 31,182 +0.35(+5.52%)
Apr 17, 2015 6.510 6.570 6.340 6.340 61,615 -0.25(-3.79%)
Apr 16, 2015 6.540 6.610 6.400 6.590 38,992 +0.00(+0.00%)
Apr 15, 2015 6.560 6.620 6.480 6.590 46,393 +0.06(+0.92%)
Apr 14, 2015 6.470 6.540 6.400 6.530 22,898 +0.09(+1.40%)
Apr 13, 2015 6.250 6.480 6.250 6.440 30,132 +0.16(+2.55%)
Apr 10, 2015 6.360 6.440 6.240 6.280 34,872 -0.01(-0.16%)
Apr 09, 2015 6.430 6.540 6.243 6.290 29,137 -0.13(-2.02%)
Apr 08, 2015 6.630 6.690 6.350 6.420 58,841 -0.21(-3.17%)
Apr 07, 2015 6.720 6.820 6.570 6.630 113,691 -0.07(-1.04%)
Apr 06, 2015 6.520 6.770 6.520 6.700 83,469 +0.11(+1.67%)
Apr 02, 2015 6.460 6.590 6.590 6.590 50,200 +0.10(+1.54%)
Apr 01, 2015 6.380 6.666 6.230 6.490 69,412 +0.05(+0.78%)
Mar 31, 2015 6.390 6.590 6.290 6.440 57,655 +0.06(+0.94%)
Mar 30, 2015 6.330 6.640 6.300 6.380 47,893 +0.06(+0.95%)
Mar 27, 2015 6.330 6.624 6.290 6.320 46,933 -0.04(-0.63%)
Mar 26, 2015 6.400 6.664 6.340 6.360 53,515 -0.08(-1.24%)
Mar 25, 2015 6.550 6.690 6.430 6.440 50,873 -0.12(-1.83%)
Mar 24, 2015 6.590 6.698 6.510 6.560 98,772 +0.00(+0.00%)
Mar 23, 2015 6.480 6.690 6.480 6.560 86,683 +0.05(+0.77%)
Mar 20, 2015 6.400 6.540 6.400 6.510 181,633 +0.11(+1.72%)
Mar 19, 2015 6.370 6.490 6.320 6.400 97,475 -0.01(-0.16%)
Mar 18, 2015 6.080 6.410 6.030 6.410 98,825 +0.28(+4.57%)
Mar 17, 2015 5.910 6.250 5.910 6.130 77,064 +0.18(+3.03%)
Mar 16, 2015 5.960 5.980 5.820 5.950 65,951 -0.01(-0.17%)
Mar 13, 2015 6.010 6.010 5.860 5.960 47,247 -0.04(-0.67%)
Mar 12, 2015 5.920 6.030 5.850 6.000 111,112 +0.14(+2.39%)
Mar 11, 2015 6.000 6.000 5.650 5.860 253,400 +0.48(+8.92%)
Mar 10, 2015 5.370 5.440 5.350 5.380 75,302 -0.08(-1.47%)
Mar 09, 2015 5.450 5.550 5.450 5.460 59,896 +0.04(+0.74%)
Mar 06, 2015 5.650 5.720 5.400 5.420 109,876 -0.30(-5.24%)
Mar 05, 2015 5.680 5.770 5.650 5.720 114,850 +0.01(+0.18%)
Mar 04, 2015 5.680 5.800 5.740 5.710 134,108 -0.03(-0.52%)
Mar 03, 2015 5.680 5.880 5.660 5.740 108,429 +0.00(+0.00%)
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.