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 (%)
Jan 31, 2014 7.830 8.100 7.770 8.000 193,009 +0.03(+0.38%)
Jan 30, 2014 7.800 8.160 7.750 7.970 180,074 +0.25(+3.24%)
Jan 29, 2014 7.880 7.990 7.690 7.720 251,198 +0.21(+2.80%)
Jan 28, 2014 7.450 7.570 7.340 7.510 113,754 +0.06(+0.81%)
Jan 27, 2014 7.560 7.610 7.380 7.450 131,445 -0.05(-0.67%)
Jan 24, 2014 7.700 7.700 7.410 7.500 112,885 -0.26(-3.35%)
Jan 23, 2014 7.740 7.800 7.630 7.760 48,064 -0.01(-0.13%)
Jan 22, 2014 7.750 7.793 7.610 7.770 97,500 +0.03(+0.39%)
Jan 21, 2014 7.660 7.760 7.620 7.740 111,518 +0.16(+2.11%)
Jan 17, 2014 7.590 7.580 7.580 7.580 60,600 -0.03(-0.39%)
Jan 16, 2014 7.550 7.720 7.500 7.610 124,394 +0.02(+0.26%)
Jan 15, 2014 7.530 7.630 7.420 7.590 150,338 +0.06(+0.80%)
Jan 14, 2014 7.310 7.550 7.210 7.530 105,051 +0.23(+3.15%)
Jan 13, 2014 7.520 7.614 7.220 7.300 112,315 -0.22(-2.93%)
Jan 10, 2014 7.560 7.590 7.420 7.520 68,619 -0.03(-0.40%)
Jan 09, 2014 7.420 7.630 7.360 7.550 158,414 +0.15(+2.03%)
Jan 08, 2014 7.610 7.730 7.350 7.400 149,741 -0.24(-3.14%)
Jan 07, 2014 7.540 7.690 7.500 7.640 126,345 +0.13(+1.73%)
Jan 06, 2014 7.430 7.620 7.320 7.510 269,269 +0.18(+2.46%)
Jan 03, 2014 7.200 7.370 7.190 7.330 67,476 +0.18(+2.52%)
Jan 02, 2014 7.270 7.430 7.100 7.150 102,464 -0.12(-1.65%)
Dec 31, 2013 7.340 7.270 7.270 7.270 126,600 -0.03(-0.41%)
Dec 30, 2013 7.300 7.400 7.270 7.300 89,638 +0.00(+0.00%)
Dec 27, 2013 7.260 7.400 7.260 7.300 115,852 +0.01(+0.14%)
Dec 26, 2013 7.570 7.810 7.270 7.290 137,103 -0.30(-3.95%)
Dec 24, 2013 7.550 7.650 7.550 7.590 65,503 +0.08(+1.07%)
Dec 23, 2013 7.280 7.550 7.280 7.510 113,039 +0.24(+3.30%)
Dec 20, 2013 7.300 7.390 7.180 7.270 612,948 -0.01(-0.14%)
Dec 19, 2013 7.300 7.320 7.220 7.280 97,148 -0.02(-0.27%)
Dec 18, 2013 7.350 7.390 7.200 7.300 138,363 +0.00(+0.00%)
Dec 17, 2013 7.330 7.330 7.270 7.300 163,479 -0.05(-0.68%)
Dec 16, 2013 7.320 7.430 7.260 7.350 91,514 +0.09(+1.24%)
Dec 13, 2013 7.240 7.350 7.240 7.260 115,560 +0.06(+0.83%)
Dec 12, 2013 7.180 7.280 7.124 7.200 105,223 +0.05(+0.70%)
Dec 11, 2013 7.360 7.396 7.030 7.150 142,316 -0.17(-2.32%)
Dec 10, 2013 7.340 7.420 7.290 7.320 68,089 -0.01(-0.14%)
Dec 09, 2013 7.300 7.570 7.247 7.330 126,630 +0.00(+0.00%)
Dec 06, 2013 7.660 7.700 7.305 7.330 0 -0.22(-2.91%)
Dec 05, 2013 7.310 7.620 7.210 7.550 0 +0.22(+3.00%)
Dec 04, 2013 7.220 7.450 7.190 7.330 0 +0.10(+1.38%)
Dec 03, 2013 7.130 7.250 6.960 7.230 0 +0.11(+1.54%)
Dec 02, 2013 7.630 7.690 7.060 7.120 244,598 -0.49(-6.44%)
Nov 29, 2013 7.420 7.695 7.420 7.610 0 +0.24(+3.26%)
Nov 27, 2013 7.520 7.550 7.340 7.370 0 -0.11(-1.47%)
Nov 26, 2013 7.410 7.605 7.390 7.480 0 +0.10(+1.36%)
Nov 25, 2013 7.110 7.395 7.110 7.380 171,215 +0.27(+3.80%)
Nov 22, 2013 7.040 7.240 7.040 7.110 0 +0.05(+0.71%)
Nov 21, 2013 6.910 7.120 6.900 7.060 134,041 +0.19(+2.77%)
Nov 20, 2013 6.960 7.020 6.810 6.870 0 -0.07(-1.01%)
Nov 19, 2013 7.010 7.070 6.859 6.940 227,778 -0.07(-1.00%)
Nov 18, 2013 6.920 7.077 6.880 7.010 0 +0.12(+1.74%)
Nov 15, 2013 6.930 6.970 6.700 6.890 0 -0.05(-0.72%)
Nov 14, 2013 6.990 7.120 6.840 6.940 157,620 +0.09(+1.31%)
Nov 12, 2013 6.930 7.060 6.840 6.850 0 -0.08(-1.15%)
Nov 11, 2013 7.100 7.110 6.700 6.930 0 -0.20(-2.81%)
Nov 08, 2013 7.200 7.480 7.110 7.130 0 -0.03(-0.42%)
Nov 07, 2013 7.260 7.345 7.100 7.160 272,511 -0.07(-0.97%)
Nov 06, 2013 7.230 7.265 6.980 7.230 297,678 +0.02(+0.28%)
Nov 05, 2013 7.400 7.450 6.620 7.210 0 -0.55(-7.09%)
Nov 04, 2013 7.750 7.839 7.510 7.760 365,762 +0.15(+1.97%)
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.