Commercial Vehicle G (NQ: CVGI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	7.930	8.275	7.810	8.220	222,007	+0.34(+4.31%)
Dec 28, 2012	7.890	8.040	7.850	7.880	101,449	-0.09(-1.13%)
Dec 27, 2012	7.990	8.070	7.580	7.970	84,906	-0.04(-0.50%)
Dec 26, 2012	8.260	8.340	7.958	8.010	63,353	-0.24(-2.91%)
Dec 24, 2012	8.230	8.370	8.210	8.250	21,315	-0.04(-0.48%)
Dec 21, 2012	8.090	8.310	7.880	8.290	212,380	+0.11(+1.34%)
Dec 20, 2012	8.300	8.329	8.020	8.180	74,930	-0.12(-1.45%)
Dec 19, 2012	8.390	8.540	8.270	8.300	85,696	-0.05(-0.60%)
Dec 18, 2012	8.360	8.590	8.220	8.350	496,426	-0.02(-0.24%)
Dec 17, 2012	8.180	8.470	8.080	8.370	83,456	+0.26(+3.21%)
Dec 14, 2012	8.200	8.360	7.990	8.110	51,047	-0.15(-1.82%)
Dec 13, 2012	8.370	8.400	7.990	8.260	115,099	-0.07(-0.84%)
Dec 12, 2012	8.770	8.910	8.280	8.330	96,065	-0.42(-4.80%)
Dec 11, 2012	8.790	8.850	8.580	8.750	61,864	+0.04(+0.46%)
Dec 10, 2012	8.870	8.920	8.622	8.710	68,502	-0.18(-2.02%)
Dec 07, 2012	8.750	8.950	8.705	8.890	86,811	+0.20(+2.30%)
Dec 06, 2012	8.880	8.880	8.590	8.690	100,588	-0.17(-1.92%)
Dec 05, 2012	8.750	8.980	8.620	8.860	114,168	+0.14(+1.61%)
Dec 04, 2012	8.400	8.730	8.370	8.720	149,485	+0.71(+8.86%)
Nov 30, 2012	8.090	8.290	7.990	8.010	101,220	-0.04(-0.50%)
Nov 29, 2012	7.930	8.150	7.930	8.050	57,647	+0.20(+2.55%)
Nov 28, 2012	7.840	7.970	7.670	7.850	53,396	-0.09(-1.13%)
Nov 27, 2012	7.790	8.130	7.790	7.940	81,910	+0.12(+1.53%)
Nov 26, 2012	7.740	7.980	7.680	7.820	118,453	+0.05(+0.64%)
Nov 23, 2012	7.850	8.010	7.690	7.770	59,960	-0.07(-0.89%)
Nov 21, 2012	7.300	7.890	7.300	7.840	121,648	+0.56(+7.69%)
Nov 20, 2012	7.000	7.300	6.980	7.280	103,992	+0.24(+3.41%)
Nov 19, 2012	6.910	7.110	6.890	7.040	127,164	+0.24(+3.53%)
Nov 16, 2012	6.870	7.010	6.760	6.800	205,771	-0.07(-1.02%)
Nov 15, 2012	6.920	6.920	6.690	6.870	249,960	-0.01(-0.15%)
Nov 14, 2012	7.070	7.070	6.870	6.880	132,332	-0.14(-1.99%)
Nov 13, 2012	7.130	7.200	7.010	7.020	97,025	-0.17(-2.36%)
Nov 12, 2012	7.200	7.280	7.166	7.190	162,372	+0.02(+0.28%)
Nov 09, 2012	7.020	7.240	6.965	7.170	129,194	+0.08(+1.13%)
Nov 08, 2012	7.190	7.220	7.000	7.090	124,526	-0.14(-1.94%)
Nov 07, 2012	7.170	7.320	7.130	7.230	129,938	-0.08(-1.09%)
Nov 06, 2012	7.340	7.370	7.260	7.310	118,604	-0.01(-0.14%)
Nov 05, 2012	7.220	7.390	7.160	7.320	76,174	+0.08(+1.10%)
Nov 02, 2012	7.040	7.290	6.980	7.240	153,938	+0.22(+3.13%)
Nov 01, 2012	7.300	7.300	6.750	7.020	233,629	-0.57(-7.51%)
Oct 31, 2012	7.590	7.730	7.510	7.590	97,632	+0.01(+0.13%)
Oct 26, 2012	7.660	7.580	7.580	7.580	81,000	-0.04(-0.52%)
Oct 25, 2012	7.500	7.660	7.350	7.620	64,544	+0.20(+2.70%)
Oct 24, 2012	7.490	7.490	7.330	7.420	58,023	-0.01(-0.13%)
Oct 23, 2012	7.400	7.450	7.310	7.430	82,435	+0.06(+0.81%)
Oct 19, 2012	7.420	7.700	7.250	7.370	109,241	-0.14(-1.86%)
Oct 18, 2012	7.540	7.650	7.480	7.510	79,146	-0.05(-0.66%)
Oct 17, 2012	7.180	7.600	7.175	7.560	106,131	+0.39(+5.44%)
Oct 16, 2012	7.160	7.190	7.000	7.170	163,602	+0.03(+0.42%)
Oct 15, 2012	7.080	7.150	6.970	7.140	94,940	+0.08(+1.13%)
Oct 12, 2012	7.150	7.250	7.020	7.060	70,409	-0.06(-0.84%)
Oct 11, 2012	7.220	7.340	7.070	7.120	72,267	-0.02(-0.28%)
Oct 10, 2012	7.220	7.350	7.040	7.140	159,411	-0.06(-0.83%)
Oct 09, 2012	7.190	7.230	7.010	7.200	174,998	+0.02(+0.28%)
Oct 08, 2012	7.070	7.245	6.990	7.180	58,961	+0.08(+1.13%)
Oct 05, 2012	7.220	7.320	7.100	7.100	155,339	-0.05(-0.70%)
Oct 04, 2012	7.230	7.300	7.060	7.150	215,085	-0.04(-0.56%)
Oct 03, 2012	7.510	7.600	7.160	7.190	235,926	-0.31(-4.13%)
Oct 02, 2012	7.090	7.700	7.000	7.500	1,490,996	+0.48(+6.84%)

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.