Stock Quote

Commercial Vehicle G (NQ: CVGI )

9.150 USD -0.410 (-4.29%)
Streaming Delayed Price Updated: 12:27 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 18.81 19.10 18.80 19.00 23,642 +0.36(+1.93%)
Jan 28, 2005 18.84 18.84 18.39 18.64 41,978 -0.21(-1.11%)
Jan 27, 2005 18.97 18.97 18.25 18.85 15,371 -0.03(-0.16%)
Jan 26, 2005 19.28 19.28 18.27 18.88 29,344 -0.10(-0.53%)
Jan 25, 2005 18.93 19.46 18.34 18.98 33,388 +0.61(+3.32%)
Jan 24, 2005 19.00 19.00 18.25 18.37 15,267 -0.13(-0.70%)
Jan 21, 2005 18.86 19.25 18.30 18.50 57,334 -0.65(-3.39%)
Jan 20, 2005 18.85 19.20 18.62 19.15 46,546 -0.27(-1.39%)
Jan 19, 2005 19.01 19.75 18.32 19.42 49,752 -0.29(-1.47%)
Jan 18, 2005 18.63 19.76 18.45 19.71 22,463 +0.56(+2.92%)
Jan 14, 2005 19.37 19.44 18.70 19.15 15,071 +0.09(+0.47%)
Jan 13, 2005 19.52 19.70 18.74 19.06 49,383 -0.37(-1.90%)
Jan 12, 2005 19.30 19.43 18.55 19.43 20,275 -0.32(-1.62%)
Jan 11, 2005 19.80 19.82 19.50 19.75 34,980 -0.21(-1.05%)
Jan 10, 2005 20.48 20.48 19.86 19.96 43,840 -0.29(-1.43%)
Jan 07, 2005 20.39 20.69 20.00 20.25 58,095 -0.70(-3.34%)
Jan 06, 2005 21.26 21.26 20.61 20.95 45,656 -0.20(-0.95%)
Jan 05, 2005 22.00 22.00 20.75 21.15 59,370 -0.60(-2.76%)
Jan 04, 2005 22.00 22.06 21.06 21.75 68,709 +0.05(+0.23%)
Jan 03, 2005 21.89 21.99 20.97 21.70 70,359 -0.13(-0.60%)
Dec 31, 2004 21.00 21.90 20.75 21.83 40,000 +0.83(+3.95%)
Dec 30, 2004 20.75 21.00 20.75 21.00 5,800 +0.09(+0.43%)
Dec 29, 2004 20.57 21.00 20.57 20.91 4,500 +0.06(+0.29%)
Dec 28, 2004 20.05 20.85 20.05 20.85 26,700 +0.41(+2.01%)
Dec 27, 2004 20.59 20.60 20.20 20.44 21,300 -0.06(-0.29%)
Dec 23, 2004 20.51 20.66 20.40 20.50 30,900 +0.00(+0.00%)
Dec 22, 2004 21.05 21.05 20.48 20.50 35,200 -0.50(-2.38%)
Dec 21, 2004 21.05 21.05 20.77 21.00 22,800 +0.09(+0.43%)
Dec 20, 2004 20.56 21.05 20.56 20.91 12,900 -0.18(-0.85%)
Dec 17, 2004 19.34 21.75 19.34 21.09 71,300 +1.46(+7.44%)
Dec 16, 2004 20.00 20.06 19.40 19.63 81,400 -0.27(-1.36%)
Dec 15, 2004 19.47 20.03 19.47 19.90 42,300 +0.30(+1.53%)
Dec 14, 2004 19.33 19.66 19.33 19.60 59,800 -0.04(-0.20%)
Dec 13, 2004 19.75 19.85 19.50 19.64 142,400 +0.34(+1.76%)
Dec 10, 2004 19.75 19.75 19.25 19.30 90,400 -0.39(-1.98%)
Dec 09, 2004 19.25 19.75 19.21 19.69 63,500 -0.01(-0.05%)
Dec 08, 2004 19.92 20.00 19.61 19.70 112,700 +0.14(+0.72%)
Dec 07, 2004 20.10 20.10 19.34 19.56 19,200 -0.37(-1.86%)
Dec 06, 2004 19.94 20.32 19.64 19.93 18,400 -0.30(-1.48%)
Dec 03, 2004 19.51 20.34 19.51 20.23 37,700 +0.32(+1.61%)
Dec 02, 2004 19.95 20.03 19.72 19.91 38,700 +0.12(+0.61%)
Dec 01, 2004 19.99 20.00 19.62 19.79 62,600 +0.19(+0.97%)
Nov 30, 2004 19.50 19.98 19.05 19.60 16,900 -0.10(-0.51%)
Nov 29, 2004 19.75 19.95 19.19 19.70 32,800 +0.00(+0.00%)
Nov 26, 2004 19.94 20.00 18.95 19.70 4,400 +0.12(+0.61%)
Nov 24, 2004 17.95 19.98 17.95 19.58 311,000 +0.88(+4.71%)
Nov 23, 2004 18.25 19.15 18.03 18.70 40,100 -0.07(-0.37%)
Nov 22, 2004 19.00 19.00 18.45 18.77 30,800 -0.03(-0.16%)
Nov 19, 2004 19.12 19.25 18.32 18.80 47,600 -0.19(-1.00%)
Nov 18, 2004 18.75 19.03 18.50 18.99 42,700 +0.19(+1.01%)
Nov 17, 2004 18.28 19.01 18.28 18.80 153,200 +0.31(+1.68%)
Nov 16, 2004 18.75 18.75 18.30 18.49 13,500 -0.32(-1.70%)
Nov 15, 2004 18.00 18.90 17.99 18.81 94,600 +0.76(+4.21%)
Nov 12, 2004 17.82 18.05 17.11 18.05 25,700 +0.03(+0.17%)
Nov 11, 2004 17.87 18.05 17.03 18.02 119,300 +0.19(+1.07%)
Nov 10, 2004 16.78 17.88 16.71 17.83 241,200 +1.06(+6.32%)
Nov 09, 2004 16.80 16.80 16.30 16.77 24,100 +0.12(+0.72%)
Nov 08, 2004 16.93 16.93 16.25 16.65 9,800 -0.18(-1.07%)
Nov 05, 2004 16.67 17.10 16.41 16.83 24,800 -0.05(-0.30%)
Nov 04, 2004 16.70 17.06 16.54 16.88 61,400 +0.30(+1.81%)
Nov 03, 2004 16.45 16.70 16.31 16.58 79,800 +0.28(+1.72%)
Nov 02, 2004 16.74 16.81 16.15 16.30 61,700 -0.20(-1.21%)
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.