Stock Quote

Commercial Vehicle G (NQ: CVGI )

9.940 USD UNCHANGED
Official Closing Price Updated: 4:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 20.12 20.27 19.84 20.20 74,990 +0.03(+0.15%)
Jan 30, 2007 20.14 20.24 19.85 20.17 86,798 +0.08(+0.40%)
Jan 29, 2007 20.07 20.30 19.92 20.09 66,141 +0.01(+0.05%)
Jan 26, 2007 20.02 20.10 19.87 20.08 62,712 +0.08(+0.40%)
Jan 25, 2007 20.22 20.26 19.90 20.00 154,183 -0.21(-1.04%)
Jan 24, 2007 19.77 20.25 19.62 20.21 130,454 +0.60(+3.06%)
Jan 23, 2007 19.32 19.70 19.24 19.61 131,617 +0.32(+1.66%)
Jan 22, 2007 19.58 19.62 19.14 19.29 122,694 -0.45(-2.28%)
Jan 19, 2007 19.65 19.99 19.57 19.74 94,949 -0.01(-0.05%)
Jan 18, 2007 20.06 20.07 19.30 19.75 140,089 -0.33(-1.64%)
Jan 17, 2007 20.34 20.55 20.04 20.08 291,876 -0.38(-1.86%)
Jan 16, 2007 19.77 20.66 19.26 20.46 146,251 -0.14(-0.68%)
Jan 12, 2007 20.67 20.83 20.50 20.60 81,113 -0.17(-0.82%)
Jan 11, 2007 20.69 20.84 20.41 20.77 140,841 +0.09(+0.44%)
Jan 10, 2007 20.84 21.02 20.38 20.68 113,685 -0.37(-1.76%)
Jan 09, 2007 20.12 21.10 20.01 21.05 150,636 +0.84(+4.16%)
Jan 08, 2007 20.48 20.68 20.00 20.21 140,335 -0.32(-1.56%)
Jan 05, 2007 21.59 21.59 20.36 20.53 182,341 -1.25(-5.74%)
Jan 04, 2007 22.05 22.16 20.79 21.78 114,788 -0.32(-1.45%)
Jan 03, 2007 22.00 22.24 21.80 22.10 152,308 +0.30(+1.38%)
Dec 29, 2006 22.18 22.30 21.75 21.80 62,482 -0.43(-1.93%)
Dec 28, 2006 22.38 22.50 22.11 22.23 56,859 -0.15(-0.67%)
Dec 27, 2006 22.02 22.48 21.72 22.38 109,022 +0.35(+1.59%)
Dec 26, 2006 21.21 22.03 20.99 22.03 91,203 +0.75(+3.52%)
Dec 22, 2006 21.00 21.47 20.80 21.28 129,968 +0.30(+1.43%)
Dec 21, 2006 21.19 21.82 20.87 20.98 133,601 -0.15(-0.71%)
Dec 20, 2006 20.91 21.22 20.67 21.13 378,530 +0.31(+1.49%)
Dec 19, 2006 21.12 21.25 20.74 20.82 77,791 -0.44(-2.07%)
Dec 18, 2006 21.55 21.71 20.95 21.26 116,501 -0.25(-1.16%)
Dec 15, 2006 21.57 21.98 21.42 21.51 169,678 +0.01(+0.05%)
Dec 14, 2006 21.66 22.04 21.38 21.50 77,689 -0.16(-0.74%)
Dec 13, 2006 21.25 21.69 21.23 21.66 177,712 +0.40(+1.88%)
Dec 12, 2006 21.44 21.83 20.50 21.26 173,662 -0.24(-1.12%)
Dec 11, 2006 20.66 21.81 20.50 21.50 187,375 -0.10(-0.46%)
Dec 08, 2006 22.24 22.24 21.57 21.60 258,382 -0.74(-3.31%)
Dec 07, 2006 22.94 23.24 22.18 22.34 85,415 -0.54(-2.36%)
Dec 06, 2006 22.96 23.07 22.78 22.88 40,599 -0.19(-0.82%)
Dec 05, 2006 23.23 23.57 22.90 23.07 106,881 -0.16(-0.69%)
Dec 04, 2006 22.73 23.28 22.67 23.23 63,151 +0.65(+2.88%)
Dec 01, 2006 23.40 23.50 22.11 22.58 121,535 -0.82(-3.50%)
Nov 30, 2006 23.11 23.40 22.73 23.40 107,300 +0.21(+0.91%)
Nov 29, 2006 22.36 23.21 22.22 23.19 63,049 +0.97(+4.37%)
Nov 28, 2006 22.13 22.50 22.09 22.22 56,831 +0.08(+0.36%)
Nov 27, 2006 23.09 23.34 21.99 22.14 191,495 -0.96(-4.16%)
Nov 24, 2006 22.90 23.23 22.90 23.10 21,951 +0.05(+0.22%)
Nov 22, 2006 22.98 23.14 22.87 23.05 118,391 +0.09(+0.39%)
Nov 21, 2006 22.80 23.15 22.52 22.96 108,826 +0.11(+0.48%)
Nov 20, 2006 22.61 22.91 22.37 22.85 71,533 +0.23(+1.02%)
Nov 17, 2006 22.45 22.63 22.24 22.62 117,624 +0.17(+0.76%)
Nov 16, 2006 22.48 22.71 21.93 22.45 157,471 +0.11(+0.49%)
Nov 15, 2006 21.87 22.44 21.54 22.34 111,843 +0.48(+2.20%)
Nov 14, 2006 21.29 21.93 21.19 21.86 110,919 +0.54(+2.53%)
Nov 13, 2006 21.07 21.50 21.07 21.32 144,764 +0.30(+1.43%)
Nov 10, 2006 20.87 21.08 20.64 21.02 138,616 +0.11(+0.53%)
Nov 09, 2006 20.54 21.10 20.49 20.91 137,195 +0.47(+2.30%)
Nov 08, 2006 20.46 20.58 20.30 20.44 424,053 -0.16(-0.78%)
Nov 07, 2006 20.55 21.75 20.03 20.60 261,392 +0.01(+0.05%)
Nov 06, 2006 20.21 20.71 19.98 20.59 79,647 +0.52(+2.59%)
Nov 03, 2006 20.42 20.77 19.82 20.07 181,407 +0.23(+1.16%)
Nov 02, 2006 19.77 20.41 19.69 19.84 126,499 -0.12(-0.60%)
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.