Stock Quote

Commercial Vehicle G (NQ: CVGI )

9.940 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2004 16.20 16.70 15.85 16.50 62,200 +0.33(+2.04%)
Oct 29, 2004 16.10 16.54 15.68 16.17 87,300 +0.07(+0.43%)
Oct 28, 2004 15.95 16.70 15.92 16.10 95,700 +0.20(+1.26%)
Oct 27, 2004 16.05 16.05 14.98 15.90 212,800 +0.60(+3.92%)
Oct 26, 2004 14.77 15.50 14.77 15.30 19,400 -0.04(-0.26%)
Oct 25, 2004 14.77 15.41 14.77 15.34 15,600 +0.34(+2.27%)
Oct 22, 2004 15.00 15.11 14.87 15.00 23,300 +0.03(+0.20%)
Oct 21, 2004 14.84 15.19 14.79 14.97 47,000 -0.87(-5.49%)
Oct 20, 2004 14.70 16.09 14.66 15.84 55,600 +1.00(+6.74%)
Oct 19, 2004 15.55 15.90 14.50 14.84 112,500 -0.53(-3.45%)
Oct 18, 2004 15.47 15.74 15.05 15.37 21,200 +0.16(+1.05%)
Oct 15, 2004 15.28 15.76 15.10 15.21 35,600 -0.18(-1.17%)
Oct 14, 2004 15.44 15.74 15.22 15.39 25,700 -0.05(-0.32%)
Oct 13, 2004 15.95 16.25 15.25 15.44 28,200 -0.27(-1.72%)
Oct 12, 2004 16.22 16.22 15.30 15.71 17,800 -0.50(-3.08%)
Oct 11, 2004 15.93 16.32 15.68 16.21 35,100 +0.51(+3.25%)
Oct 08, 2004 16.00 16.05 15.50 15.70 22,900 -0.44(-2.73%)
Oct 07, 2004 15.66 16.34 15.66 16.14 34,900 +0.15(+0.94%)
Oct 06, 2004 15.98 16.00 15.60 15.99 41,300 +0.00(+0.00%)
Oct 05, 2004 15.75 16.00 15.30 15.99 42,300 -0.01(-0.06%)
Oct 04, 2004 15.94 16.08 15.52 16.00 94,200 +0.23(+1.46%)
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.