Stock Quote

Commercial Vehicle G (NQ: CVGI )

9.940 USD +0.250 (+2.58%)
Official Closing Price Updated: 4:43 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 5.810 5.880 5.720 5.730 44,747 -0.11(-1.88%)
Feb 26, 2015 5.870 5.880 5.830 5.840 51,522 -0.06(-1.02%)
Feb 25, 2015 5.950 5.970 5.790 5.900 27,650 +0.01(+0.17%)
Feb 24, 2015 5.800 5.950 5.780 5.890 27,082 +0.07(+1.20%)
Feb 23, 2015 5.920 5.960 5.720 5.820 43,406 -0.15(-2.51%)
Feb 20, 2015 6.030 6.030 5.820 5.970 40,447 -0.04(-0.67%)
Feb 19, 2015 6.010 6.080 5.890 6.010 37,818 +0.00(+0.00%)
Feb 18, 2015 6.050 6.090 5.840 6.010 56,307 -0.08(-1.31%)
Feb 17, 2015 6.100 6.170 6.090 6.090 37,235 -0.02(-0.33%)
Feb 13, 2015 6.100 6.110 6.110 6.110 66,900 -0.01(-0.16%)
Feb 12, 2015 5.970 6.140 5.926 6.120 44,498 +0.19(+3.20%)
Feb 11, 2015 5.930 5.990 5.860 5.930 36,518 -0.05(-0.84%)
Feb 10, 2015 5.980 5.990 5.780 5.980 68,769 +0.02(+0.34%)
Feb 09, 2015 5.740 5.980 5.700 5.960 92,223 +0.17(+2.94%)
Feb 06, 2015 5.670 5.820 5.580 5.790 174,612 +0.08(+1.40%)
Feb 05, 2015 5.600 5.870 5.550 5.710 225,743 +0.10(+1.78%)
Feb 04, 2015 5.490 5.690 5.450 5.610 101,506 +0.07(+1.26%)
Feb 03, 2015 5.490 5.620 5.400 5.540 171,864 +0.12(+2.21%)
Feb 02, 2015 5.510 5.570 5.350 5.420 122,008 -0.11(-1.99%)
Jan 30, 2015 6.000 6.280 5.470 5.530 180,474 -0.36(-6.11%)
Jan 29, 2015 5.900 6.010 5.695 5.890 108,731 -0.03(-0.51%)
Jan 28, 2015 6.180 6.240 5.900 5.920 117,272 -0.23(-3.74%)
Jan 27, 2015 6.150 6.260 6.060 6.150 87,706 -0.08(-1.28%)
Jan 26, 2015 6.130 6.260 6.040 6.230 70,090 +0.06(+0.97%)
Jan 23, 2015 6.190 6.240 6.110 6.170 31,066 -0.04(-0.64%)
Jan 22, 2015 6.010 6.220 5.960 6.210 78,783 +0.26(+4.37%)
Jan 21, 2015 6.020 6.170 5.900 5.950 59,076 -0.11(-1.82%)
Jan 20, 2015 6.160 6.320 6.045 6.060 62,670 -0.09(-1.46%)
Jan 16, 2015 6.060 6.180 6.020 6.150 45,658 +0.08(+1.32%)
Jan 15, 2015 6.280 6.280 5.940 6.070 102,987 -0.18(-2.88%)
Jan 14, 2015 6.220 6.360 6.100 6.250 90,428 -0.09(-1.42%)
Jan 13, 2015 6.430 6.550 6.210 6.340 55,170 -0.06(-0.94%)
Jan 12, 2015 6.450 6.480 6.250 6.400 61,195 -0.09(-1.39%)
Jan 09, 2015 6.760 6.830 6.410 6.490 62,642 -0.30(-4.42%)
Jan 08, 2015 6.590 6.840 6.442 6.790 50,255 +0.24(+3.66%)
Jan 07, 2015 6.660 6.720 6.470 6.550 51,664 -0.04(-0.61%)
Jan 06, 2015 6.720 6.880 6.460 6.590 70,520 -0.10(-1.49%)
Jan 05, 2015 6.670 6.930 6.560 6.690 102,349 +0.00(+0.00%)
Jan 02, 2015 6.730 6.740 6.480 6.690 60,256 +0.03(+0.45%)
Dec 31, 2014 6.730 6.660 6.660 6.660 78,900 -0.07(-1.04%)
Dec 30, 2014 6.650 6.780 6.630 6.730 65,977 +0.02(+0.30%)
Dec 29, 2014 6.940 6.960 6.690 6.710 112,134 -0.27(-3.87%)
Dec 26, 2014 6.730 6.980 6.710 6.980 344,162 +0.26(+3.87%)
Dec 24, 2014 6.860 6.720 6.720 6.720 66,900 -0.13(-1.90%)
Dec 23, 2014 6.890 6.970 6.780 6.850 81,154 -0.11(-1.58%)
Dec 22, 2014 6.830 6.970 6.720 6.960 109,550 +0.16(+2.35%)
Dec 19, 2014 6.750 6.850 6.600 6.800 186,957 +0.00(+0.07%)
Dec 18, 2014 6.630 6.850 6.560 6.795 110,664 +0.28(+4.22%)
Dec 17, 2014 6.130 6.535 6.130 6.520 92,349 +0.34(+5.50%)
Dec 16, 2014 6.130 6.430 6.000 6.180 171,942 -0.02(-0.32%)
Dec 15, 2014 6.520 6.520 6.160 6.200 229,546 -0.31(-4.76%)
Dec 12, 2014 6.380 6.640 6.370 6.510 206,154 +0.03(+0.46%)
Dec 11, 2014 6.660 7.000 6.450 6.480 250,342 -0.36(-5.26%)
Dec 10, 2014 7.030 7.190 6.810 6.840 171,609 -0.24(-3.39%)
Dec 09, 2014 6.800 7.160 6.780 7.080 184,374 +0.16(+2.31%)
Dec 08, 2014 7.010 7.170 6.830 6.920 118,698 -0.15(-2.12%)
Dec 05, 2014 7.000 7.120 7.000 7.070 138,848 +0.06(+0.86%)
Dec 04, 2014 6.990 7.170 6.910 7.010 113,271 -0.01(-0.14%)
Dec 03, 2014 6.500 7.090 6.500 7.020 185,578 +0.50(+7.67%)
Dec 02, 2014 6.470 6.790 6.460 6.520 95,717 +0.04(+0.62%)
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.