Stock Quote

Commercial Vehicle G (NQ: CVGI )

9.790 USD -0.040 (-0.41%)
Official Closing Price Updated: 4:22 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 22.18 22.30 21.75 21.80 62,482 -0.43(-1.93%)
Dec 28, 2006 22.38 22.50 22.11 22.23 56,859 -0.15(-0.67%)
Dec 27, 2006 22.02 22.48 21.72 22.38 109,022 +0.35(+1.59%)
Dec 26, 2006 21.21 22.03 20.99 22.03 91,203 +0.75(+3.52%)
Dec 22, 2006 21.00 21.47 20.80 21.28 129,968 +0.30(+1.43%)
Dec 21, 2006 21.19 21.82 20.87 20.98 133,601 -0.15(-0.71%)
Dec 20, 2006 20.91 21.22 20.67 21.13 378,530 +0.31(+1.49%)
Dec 19, 2006 21.12 21.25 20.74 20.82 77,791 -0.44(-2.07%)
Dec 18, 2006 21.55 21.71 20.95 21.26 116,501 -0.25(-1.16%)
Dec 15, 2006 21.57 21.98 21.42 21.51 169,678 +0.01(+0.05%)
Dec 14, 2006 21.66 22.04 21.38 21.50 77,689 -0.16(-0.74%)
Dec 13, 2006 21.25 21.69 21.23 21.66 177,712 +0.40(+1.88%)
Dec 12, 2006 21.44 21.83 20.50 21.26 173,662 -0.24(-1.12%)
Dec 11, 2006 20.66 21.81 20.50 21.50 187,375 -0.10(-0.46%)
Dec 08, 2006 22.24 22.24 21.57 21.60 258,382 -0.74(-3.31%)
Dec 07, 2006 22.94 23.24 22.18 22.34 85,415 -0.54(-2.36%)
Dec 06, 2006 22.96 23.07 22.78 22.88 40,599 -0.19(-0.82%)
Dec 05, 2006 23.23 23.57 22.90 23.07 106,881 -0.16(-0.69%)
Dec 04, 2006 22.73 23.28 22.67 23.23 63,151 +0.65(+2.88%)
Dec 01, 2006 23.40 23.50 22.11 22.58 121,535 -0.82(-3.50%)
Nov 30, 2006 23.11 23.40 22.73 23.40 107,300 +0.21(+0.91%)
Nov 29, 2006 22.36 23.21 22.22 23.19 63,049 +0.97(+4.37%)
Nov 28, 2006 22.13 22.50 22.09 22.22 56,831 +0.08(+0.36%)
Nov 27, 2006 23.09 23.34 21.99 22.14 191,495 -0.96(-4.16%)
Nov 24, 2006 22.90 23.23 22.90 23.10 21,951 +0.05(+0.22%)
Nov 22, 2006 22.98 23.14 22.87 23.05 118,391 +0.09(+0.39%)
Nov 21, 2006 22.80 23.15 22.52 22.96 108,826 +0.11(+0.48%)
Nov 20, 2006 22.61 22.91 22.37 22.85 71,533 +0.23(+1.02%)
Nov 17, 2006 22.45 22.63 22.24 22.62 117,624 +0.17(+0.76%)
Nov 16, 2006 22.48 22.71 21.93 22.45 157,471 +0.11(+0.49%)
Nov 15, 2006 21.87 22.44 21.54 22.34 111,843 +0.48(+2.20%)
Nov 14, 2006 21.29 21.93 21.19 21.86 110,919 +0.54(+2.53%)
Nov 13, 2006 21.07 21.50 21.07 21.32 144,764 +0.30(+1.43%)
Nov 10, 2006 20.87 21.08 20.64 21.02 138,616 +0.11(+0.53%)
Nov 09, 2006 20.54 21.10 20.49 20.91 137,195 +0.47(+2.30%)
Nov 08, 2006 20.46 20.58 20.30 20.44 424,053 -0.16(-0.78%)
Nov 07, 2006 20.55 21.75 20.03 20.60 261,392 +0.01(+0.05%)
Nov 06, 2006 20.21 20.71 19.98 20.59 79,647 +0.52(+2.59%)
Nov 03, 2006 20.42 20.77 19.82 20.07 181,407 +0.23(+1.16%)
Nov 02, 2006 19.77 20.41 19.69 19.84 126,499 -0.12(-0.60%)
Nov 01, 2006 20.63 20.68 19.91 19.96 198,873 -0.64(-3.11%)
Oct 31, 2006 20.86 20.86 20.33 20.60 101,426 -0.18(-0.87%)
Oct 30, 2006 20.16 20.92 20.01 20.78 126,126 +0.62(+3.08%)
Oct 27, 2006 20.20 20.49 20.04 20.16 214,365 -0.04(-0.20%)
Oct 26, 2006 19.64 20.24 19.16 20.20 127,547 +0.70(+3.59%)
Oct 25, 2006 20.90 20.90 19.00 19.50 208,508 +0.33(+1.72%)
Oct 24, 2006 19.65 19.83 19.06 19.17 40,761 -0.62(-3.13%)
Oct 23, 2006 19.56 20.29 19.20 19.79 32,305 +0.12(+0.61%)
Oct 20, 2006 20.10 20.11 19.58 19.67 63,825 -0.33(-1.65%)
Oct 19, 2006 19.92 20.22 19.84 20.00 118,014 -0.03(-0.15%)
Oct 18, 2006 20.07 20.29 19.75 20.03 125,317 +0.01(+0.05%)
Oct 17, 2006 20.02 20.27 19.64 20.02 138,464 -0.19(-0.94%)
Oct 16, 2006 20.54 20.54 19.95 20.21 76,390 -0.25(-1.22%)
Oct 13, 2006 20.09 20.61 19.73 20.46 85,864 +0.33(+1.64%)
Oct 12, 2006 19.67 20.13 19.64 20.13 80,788 +0.51(+2.60%)
Oct 11, 2006 20.16 20.16 19.34 19.62 69,827 -0.68(-3.35%)
Oct 10, 2006 20.00 20.67 19.95 20.30 57,300 +0.30(+1.50%)
Oct 09, 2006 19.62 20.00 19.62 20.00 75,643 +0.29(+1.47%)
Oct 06, 2006 19.76 19.99 19.49 19.71 58,685 -0.16(-0.81%)
Oct 05, 2006 19.38 20.00 19.38 19.87 106,369 +0.43(+2.21%)
Oct 04, 2006 19.17 19.50 18.79 19.44 84,732 +0.29(+1.51%)
Oct 03, 2006 18.77 19.70 18.53 19.15 94,575 +0.40(+2.13%)
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.