Stock Quote

Commercial Vehicle G (NQ: CVGI )

9.140 USD -0.420 (-4.39%)
Streaming Delayed Price Updated: 12:38 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 3.080 3.170 3.010 3.100 130,662 +0.01(+0.32%)
Jan 28, 2016 2.950 3.100 2.910 3.090 183,067 +0.17(+5.82%)
Jan 27, 2016 2.880 2.930 2.850 2.920 109,589 +0.02(+0.69%)
Jan 26, 2016 2.790 2.930 2.750 2.900 116,275 +0.14(+5.07%)
Jan 25, 2016 2.880 3.000 2.750 2.760 169,294 -0.19(-6.44%)
Jan 22, 2016 2.750 2.960 2.750 2.950 169,416 +0.20(+7.27%)
Jan 21, 2016 2.550 2.780 2.510 2.750 153,346 +0.24(+9.56%)
Jan 20, 2016 2.390 2.550 2.300 2.510 293,230 +0.09(+3.72%)
Jan 19, 2016 2.360 2.440 2.285 2.420 554,326 +0.10(+4.31%)
Jan 15, 2016 2.250 2.320 2.320 2.320 181,700 -0.04(-1.69%)
Jan 14, 2016 2.330 2.400 2.230 2.360 158,158 +0.04(+1.72%)
Jan 13, 2016 2.350 2.490 2.270 2.320 271,221 -0.03(-1.28%)
Jan 12, 2016 2.390 2.420 2.290 2.350 769,498 -0.01(-0.42%)
Jan 11, 2016 2.430 2.450 2.350 2.360 162,124 -0.06(-2.48%)
Jan 08, 2016 2.510 2.580 2.410 2.420 186,670 -0.06(-2.42%)
Jan 07, 2016 2.550 2.560 2.405 2.480 283,356 -0.10(-3.88%)
Jan 06, 2016 2.650 2.700 2.510 2.580 150,843 -0.12(-4.44%)
Jan 05, 2016 2.680 2.810 2.460 2.700 538,141 +0.03(+1.12%)
Jan 04, 2016 2.670 2.760 2.450 2.670 245,747 -0.09(-3.26%)
Dec 31, 2015 2.770 2.760 2.760 2.760 291,000 -0.01(-0.36%)
Dec 30, 2015 2.780 2.880 2.680 2.770 155,799 +0.00(+0.00%)
Dec 29, 2015 2.870 2.890 2.755 2.770 265,089 -0.06(-2.12%)
Dec 28, 2015 2.850 2.910 2.760 2.830 318,551 -0.06(-2.08%)
Dec 24, 2015 2.940 2.890 2.890 2.890 51,000 -0.03(-1.03%)
Dec 23, 2015 2.880 2.950 2.840 2.920 211,223 +0.05(+1.74%)
Dec 22, 2015 2.840 2.900 2.800 2.870 213,608 +0.04(+1.41%)
Dec 21, 2015 2.840 2.860 2.800 2.830 127,832 +0.05(+1.80%)
Dec 18, 2015 2.690 2.800 2.685 2.780 359,819 +0.07(+2.58%)
Dec 17, 2015 2.730 2.790 2.680 2.710 158,418 -0.03(-1.09%)
Dec 16, 2015 2.770 2.770 2.660 2.740 550,907 -0.03(-1.08%)
Dec 15, 2015 2.750 2.860 2.745 2.770 109,669 +0.01(+0.36%)
Dec 14, 2015 2.940 2.940 2.680 2.760 157,053 -0.13(-4.50%)
Dec 11, 2015 2.840 2.910 2.840 2.890 140,461 -0.04(-1.37%)
Dec 10, 2015 2.890 3.000 2.850 2.930 379,061 +0.04(+1.38%)
Dec 09, 2015 2.900 2.940 2.830 2.890 147,395 +0.00(+0.00%)
Dec 08, 2015 2.970 2.990 2.800 2.890 101,481 -0.14(-4.62%)
Dec 07, 2015 3.260 3.260 3.000 3.030 158,884 -0.21(-6.48%)
Dec 04, 2015 3.230 3.450 3.120 3.240 73,525 +0.00(+0.00%)
Dec 03, 2015 3.350 3.370 3.160 3.240 66,966 -0.10(-2.99%)
Dec 02, 2015 3.330 3.380 3.320 3.340 38,769 -0.02(-0.60%)
Dec 01, 2015 3.460 3.460 3.320 3.360 109,858 -0.04(-1.18%)
Nov 30, 2015 3.360 3.430 3.350 3.400 76,438 +0.03(+0.89%)
Nov 27, 2015 3.460 3.460 3.330 3.370 39,300 -0.11(-3.16%)
Nov 25, 2015 3.490 3.480 3.480 3.480 49,100 -0.02(-0.57%)
Nov 24, 2015 3.530 3.602 3.440 3.500 57,239 -0.09(-2.51%)
Nov 23, 2015 3.700 3.730 3.510 3.590 175,224 -0.15(-4.01%)
Nov 20, 2015 3.750 3.860 3.650 3.740 113,556 +0.02(+0.54%)
Nov 19, 2015 3.830 3.840 3.670 3.720 96,199 -0.09(-2.36%)
Nov 18, 2015 3.560 3.840 3.540 3.810 118,769 +0.26(+7.32%)
Nov 17, 2015 3.610 3.690 3.500 3.550 127,743 -0.11(-3.01%)
Nov 16, 2015 3.620 3.670 3.480 3.660 126,299 -0.01(-0.27%)
Nov 13, 2015 3.720 3.820 3.620 3.670 103,457 -0.10(-2.65%)
Nov 12, 2015 3.820 3.820 3.750 3.770 120,143 -0.09(-2.33%)
Nov 11, 2015 3.910 3.910 3.760 3.860 96,809 -0.05(-1.28%)
Nov 10, 2015 3.920 4.000 3.840 3.910 109,747 -0.08(-2.01%)
Nov 09, 2015 4.000 4.090 3.960 3.990 137,861 -0.14(-3.51%)
Nov 06, 2015 4.040 4.190 3.870 4.135 142,050 +0.06(+1.60%)
Nov 05, 2015 4.150 4.220 3.860 4.070 136,421 -0.23(-5.35%)
Nov 04, 2015 4.380 4.410 4.220 4.300 116,749 -0.06(-1.38%)
Nov 03, 2015 4.390 4.450 4.340 4.360 80,824 -0.07(-1.58%)
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.