Stock Quote

Commercial Vehicle G (NQ: CVGI )

9.590 USD +0.400 (+4.35%)
Official Closing Price Updated: 4:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 16.08 16.44 15.63 16.14 293,160 +0.14(+0.87%)
Jan 28, 2011 17.03 17.07 15.89 16.00 282,981 -1.09(-6.38%)
Jan 27, 2011 17.64 17.95 16.88 17.09 141,257 -0.53(-3.01%)
Jan 26, 2011 17.46 17.99 17.20 17.62 145,199 +0.25(+1.44%)
Jan 25, 2011 16.48 17.78 16.48 17.37 257,668 +0.82(+4.95%)
Jan 24, 2011 15.38 16.57 14.97 16.55 366,248 +1.11(+7.19%)
Jan 21, 2011 16.40 16.50 15.35 15.44 154,785 -0.78(-4.81%)
Jan 20, 2011 16.13 16.57 15.75 16.22 216,863 -0.11(-0.67%)
Jan 19, 2011 17.65 17.84 16.16 16.33 276,860 -1.42(-8.03%)
Jan 18, 2011 18.00 18.20 17.51 17.75 256,553 -0.37(-2.01%)
Jan 14, 2011 18.83 19.24 18.03 18.12 241,291 -0.70(-3.72%)
Jan 13, 2011 18.50 19.11 18.08 18.82 323,560 -0.40(-2.08%)
Jan 12, 2011 19.42 19.62 19.11 19.22 206,319 +0.07(+0.39%)
Jan 11, 2011 19.02 19.29 18.79 19.14 205,645 +0.32(+1.70%)
Jan 10, 2011 17.36 18.87 17.33 18.83 135,834 +1.31(+7.45%)
Jan 07, 2011 17.43 17.66 17.02 17.52 153,479 +0.19(+1.10%)
Jan 06, 2011 17.69 17.69 17.14 17.33 99,912 -0.31(-1.76%)
Jan 05, 2011 16.83 17.72 16.37 17.64 146,277 +0.74(+4.38%)
Jan 04, 2011 16.65 17.15 16.05 16.90 214,236 +0.41(+2.49%)
Jan 03, 2011 16.53 16.95 16.09 16.49 198,595 +0.24(+1.48%)
Dec 31, 2010 16.27 16.58 15.90 16.25 92,613 -0.12(-0.73%)
Dec 30, 2010 16.73 16.94 16.35 16.37 75,928 -0.42(-2.50%)
Dec 29, 2010 16.65 17.04 16.51 16.79 71,311 +0.15(+0.90%)
Dec 28, 2010 17.29 17.38 16.58 16.64 81,850 -0.60(-3.48%)
Dec 27, 2010 17.18 17.38 16.85 17.24 52,250 +0.01(+0.09%)
Dec 23, 2010 17.66 17.66 17.03 17.23 59,741 -0.47(-2.63%)
Dec 22, 2010 17.98 18.52 17.66 17.69 111,686 -0.27(-1.50%)
Dec 21, 2010 18.16 18.45 17.80 17.96 128,976 -0.04(-0.22%)
Dec 20, 2010 17.00 18.29 16.67 18.00 284,878 +1.14(+6.76%)
Dec 17, 2010 17.36 17.36 16.57 16.86 174,017 -0.53(-3.05%)
Dec 16, 2010 17.44 17.44 16.81 17.39 135,664 +0.07(+0.40%)
Dec 15, 2010 17.30 17.90 17.08 17.32 155,821 -0.06(-0.35%)
Dec 14, 2010 17.52 17.68 17.29 17.38 162,447 +0.01(+0.06%)
Dec 13, 2010 17.68 17.95 17.26 17.37 199,414 -0.17(-0.97%)
Dec 10, 2010 17.06 17.69 17.06 17.54 238,764 +0.56(+3.30%)
Dec 09, 2010 17.24 17.35 16.97 16.98 131,310 -0.03(-0.18%)
Dec 08, 2010 16.77 17.12 16.77 17.01 168,127 +0.21(+1.25%)
Dec 07, 2010 16.38 17.01 16.25 16.80 383,015 +0.62(+3.83%)
Dec 06, 2010 15.71 16.28 15.58 16.18 487,668 +0.39(+2.47%)
Dec 03, 2010 15.26 15.85 15.26 15.79 127,243 +0.42(+2.73%)
Dec 02, 2010 14.95 15.44 14.93 15.37 123,259 +0.44(+2.95%)
Dec 01, 2010 14.38 15.06 14.07 14.93 190,950 +0.76(+5.36%)
Nov 30, 2010 13.79 14.18 13.79 14.17 244,270 +0.06(+0.43%)
Nov 29, 2010 13.78 14.19 13.62 14.11 130,492 +0.15(+1.07%)
Nov 26, 2010 13.90 14.18 13.87 13.96 35,685 -0.19(-1.34%)
Nov 24, 2010 14.00 14.15 14.15 14.15 143,520 +0.34(+2.46%)
Nov 23, 2010 13.82 13.93 13.56 13.81 65,619 -0.33(-2.33%)
Nov 22, 2010 14.13 14.47 13.93 14.14 120,728 -0.09(-0.63%)
Nov 19, 2010 14.01 14.43 13.78 14.23 123,176 +0.16(+1.14%)
Nov 18, 2010 13.43 14.41 13.42 14.07 146,092 +0.96(+7.32%)
Nov 17, 2010 13.46 13.46 12.98 13.11 162,075 -0.34(-2.53%)
Nov 16, 2010 14.20 14.20 13.17 13.45 210,345 -0.95(-6.60%)
Nov 15, 2010 14.31 14.59 14.00 14.40 147,939 +0.16(+1.12%)
Nov 12, 2010 14.97 14.97 14.19 14.24 184,412 -0.90(-5.94%)
Nov 11, 2010 15.54 15.75 14.94 15.14 94,013 -0.58(-3.69%)
Nov 10, 2010 15.58 15.78 14.67 15.72 154,245 +0.01(+0.06%)
Nov 09, 2010 16.10 16.17 15.51 15.71 166,972 -0.33(-2.06%)
Nov 08, 2010 15.53 16.32 15.53 16.04 286,405 +0.51(+3.28%)
Nov 05, 2010 15.65 15.65 14.95 15.53 372,548 +0.53(+3.53%)
Nov 04, 2010 14.00 15.14 13.51 15.00 384,150 +1.11(+7.99%)
Nov 03, 2010 13.65 14.00 12.98 13.89 356,670 +0.24(+1.76%)
Nov 02, 2010 13.79 13.82 13.41 13.65 175,922 +0.10(+0.74%)
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.