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, 2018 12.42 12.51 12.03 12.37 298,765 -0.05(-0.40%)
Jan 30, 2018 12.50 12.63 12.15 12.42 255,461 -0.24(-1.90%)
Jan 29, 2018 12.34 12.94 12.15 12.66 383,607 +0.33(+2.68%)
Jan 26, 2018 12.54 12.55 12.10 12.33 217,155 -0.20(-1.60%)
Jan 25, 2018 12.65 12.75 12.32 12.53 175,486 -0.11(-0.87%)
Jan 24, 2018 13.05 13.10 12.39 12.64 239,780 -0.30(-2.32%)
Jan 23, 2018 13.50 13.53 12.70 12.94 332,187 -0.50(-3.72%)
Jan 22, 2018 13.06 13.90 12.97 13.44 661,771 +0.54(+4.19%)
Jan 19, 2018 13.02 13.32 12.70 12.90 492,010 -0.02(-0.15%)
Jan 18, 2018 13.01 13.66 12.80 12.92 581,016 +0.13(+1.02%)
Jan 17, 2018 11.55 12.89 11.47 12.79 411,797 +1.35(+11.80%)
Jan 16, 2018 10.92 11.66 10.88 11.44 221,852 +0.56(+5.15%)
Jan 12, 2018 10.88 10.88 10.88 0 -0.20(-1.81%)
Jan 11, 2018 10.42 11.24 10.16 11.08 318,028 +0.66(+6.33%)
Jan 10, 2018 10.96 10.39 10.42 127,240 -0.35(-3.25%)
Jan 09, 2018 11.03 11.04 10.75 10.77 155,225 -0.20(-1.82%)
Jan 08, 2018 11.04 11.04 10.88 10.97 269,060 -0.04(-0.36%)
Jan 05, 2018 11.01 11.03 10.78 11.01 286,047 +0.02(+0.18%)
Jan 04, 2018 10.98 11.04 10.80 10.99 167,013 +0.10(+0.92%)
Jan 03, 2018 11.10 11.21 10.86 10.89 218,767 -0.22(-1.98%)
Jan 02, 2018 10.69 11.31 10.67 11.11 225,621 +0.42(+3.93%)
Dec 29, 2017 10.69 10.69 10.69 0 -0.22(-2.02%)
Dec 28, 2017 11.08 11.21 10.87 10.91 47,553 -0.17(-1.53%)
Dec 27, 2017 10.81 11.16 10.77 11.08 107,424 +0.26(+2.40%)
Dec 26, 2017 10.95 10.96 10.81 10.82 66,946 -0.15(-1.37%)
Dec 22, 2017 10.95 11.10 10.79 10.97 81,545 +0.00(+0.00%)
Dec 21, 2017 10.85 11.08 10.78 10.97 119,390 +0.10(+0.92%)
Dec 20, 2017 11.03 11.12 10.85 10.87 108,083 -0.14(-1.27%)
Dec 19, 2017 11.04 11.20 10.94 11.01 158,277 +0.03(+0.27%)
Dec 18, 2017 10.81 11.23 10.81 10.98 158,043 +0.17(+1.57%)
Dec 15, 2017 10.58 10.91 10.41 10.81 266,424 +0.25(+2.37%)
Dec 14, 2017 10.65 10.76 10.47 10.56 149,617 -0.06(-0.56%)
Dec 13, 2017 10.50 10.81 10.34 10.62 109,722 +0.08(+0.76%)
Dec 12, 2017 10.56 10.77 10.46 10.54 138,803 +0.05(+0.48%)
Dec 11, 2017 10.57 10.41 10.49 219,459 +0.08(+0.77%)
Dec 08, 2017 11.06 11.06 10.34 10.41 229,075 -0.56(-5.10%)
Dec 07, 2017 10.92 11.18 10.85 10.97 130,979 -0.02(-0.18%)
Dec 06, 2017 11.01 11.20 10.84 10.99 138,105 -0.08(-0.72%)
Dec 05, 2017 11.30 11.37 11.03 11.07 217,679 -0.18(-1.60%)
Dec 04, 2017 11.14 11.51 11.08 11.25 259,579 +0.27(+2.46%)
Dec 01, 2017 11.10 11.16 10.59 10.98 328,487 -0.16(-1.44%)
Nov 30, 2017 11.66 11.75 11.10 11.14 269,181 -0.41(-3.55%)
Nov 29, 2017 11.67 11.85 11.45 11.55 204,966 -0.06(-0.52%)
Nov 28, 2017 11.47 11.74 11.42 11.61 222,534 +0.24(+2.11%)
Nov 27, 2017 11.14 11.47 11.02 11.37 249,170 +0.25(+2.25%)
Nov 24, 2017 11.18 11.18 11.03 11.12 87,840 -0.05(-0.45%)
Nov 22, 2017 11.48 11.60 11.06 11.17 188,784 -0.32(-2.79%)
Nov 21, 2017 10.91 11.50 10.89 11.49 245,876 +0.68(+6.29%)
Nov 20, 2017 11.18 11.38 10.70 10.81 353,938 -0.34(-3.05%)
Nov 17, 2017 10.83 11.34 10.54 11.15 356,464 +0.20(+1.83%)
Nov 16, 2017 10.22 10.97 10.16 10.95 389,350 +0.81(+7.99%)
Nov 15, 2017 9.990 10.27 9.870 10.14 409,321 +0.14(+1.40%)
Nov 14, 2017 10.00 10.17 9.880 10.00 336,775 +0.00(+0.00%)
Nov 13, 2017 9.950 10.21 9.950 10.00 298,276 +0.01(+0.10%)
Nov 10, 2017 9.900 10.26 9.900 9.990 176,647 +0.01(+0.10%)
Nov 09, 2017 9.770 10.23 9.720 9.980 420,613 +0.19(+1.94%)
Nov 08, 2017 10.20 10.43 9.570 9.790 419,405 -0.33(-3.26%)
Nov 07, 2017 9.130 10.15 8.800 10.12 675,037 +1.74(+20.76%)
Nov 06, 2017 8.350 8.590 8.310 8.380 137,757 +0.06(+0.72%)
Nov 03, 2017 8.290 8.450 8.240 8.320 82,456 +0.03(+0.36%)
Nov 02, 2017 8.190 8.370 8.080 8.290 202,232 +0.09(+1.10%)
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.