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 (%)
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.