Stock Quote

Commercial Vehicle G (NQ: CVGI )

9.490 USD +0.240 (+2.59%)
Official Closing Price Updated: 4:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 4.090 4.230 4.000 4.030 126,596 -0.02(-0.49%)
Sep 29, 2015 3.870 4.070 3.800 4.050 168,127 +0.16(+4.11%)
Sep 28, 2015 4.010 4.010 3.800 3.890 140,442 -0.10(-2.51%)
Sep 25, 2015 4.240 4.290 3.960 3.990 236,838 -0.22(-5.23%)
Sep 24, 2015 4.130 4.250 4.020 4.210 84,556 +0.02(+0.48%)
Sep 23, 2015 4.270 4.300 4.130 4.190 129,602 -0.11(-2.56%)
Sep 22, 2015 4.300 4.360 4.170 4.300 98,493 -0.07(-1.60%)
Sep 21, 2015 4.480 4.500 4.300 4.370 122,854 -0.15(-3.32%)
Sep 18, 2015 4.550 4.630 4.500 4.520 80,736 -0.12(-2.59%)
Sep 17, 2015 4.710 4.780 4.530 4.640 77,045 -0.11(-2.32%)
Sep 16, 2015 4.760 4.890 4.690 4.750 64,540 -0.03(-0.63%)
Sep 15, 2015 4.700 4.835 4.650 4.780 91,125 +0.07(+1.49%)
Sep 14, 2015 4.680 4.730 4.580 4.710 59,583 +0.09(+1.95%)
Sep 11, 2015 4.700 4.715 4.500 4.620 89,390 -0.13(-2.74%)
Sep 10, 2015 4.840 4.910 4.670 4.750 154,450 -0.08(-1.66%)
Sep 09, 2015 4.970 5.210 4.830 4.830 139,406 -0.13(-2.62%)
Sep 08, 2015 5.010 5.130 4.855 4.960 203,802 +0.11(+2.27%)
Sep 04, 2015 4.810 4.850 4.850 4.850 53,300 -0.04(-0.82%)
Sep 03, 2015 5.000 5.070 4.880 4.890 58,092 -0.05(-1.01%)
Sep 02, 2015 4.840 5.055 4.790 4.940 88,152 +0.15(+3.13%)
Sep 01, 2015 5.050 5.120 4.770 4.790 175,186 -0.33(-6.45%)
Aug 31, 2015 4.940 5.240 4.890 5.120 207,326 +0.16(+3.23%)
Aug 28, 2015 4.840 5.025 4.820 4.960 62,173 +0.08(+1.64%)
Aug 27, 2015 4.860 5.040 4.770 4.880 103,281 +0.07(+1.46%)
Aug 26, 2015 4.520 4.840 4.350 4.810 190,829 +0.36(+8.09%)
Aug 25, 2015 4.720 4.770 4.430 4.450 141,794 -0.09(-1.98%)
Aug 24, 2015 4.310 4.760 4.300 4.540 114,819 -0.15(-3.20%)
Aug 21, 2015 4.500 4.780 4.500 4.690 127,492 +0.08(+1.74%)
Aug 20, 2015 4.630 4.700 4.570 4.610 121,912 -0.04(-0.86%)
Aug 19, 2015 4.520 4.680 4.440 4.650 148,278 +0.11(+2.42%)
Aug 18, 2015 4.680 4.680 4.370 4.540 294,710 -0.11(-2.37%)
Aug 17, 2015 4.840 4.910 4.470 4.650 277,414 -0.31(-6.25%)
Aug 14, 2015 4.920 5.020 4.910 4.960 108,342 +0.04(+0.81%)
Aug 13, 2015 5.040 5.180 4.910 4.920 88,984 -0.18(-3.53%)
Aug 12, 2015 5.210 5.210 4.920 5.100 109,996 -0.18(-3.41%)
Aug 11, 2015 5.600 5.675 5.220 5.280 103,268 -0.32(-5.71%)
Aug 10, 2015 5.400 5.720 5.390 5.600 131,424 +0.25(+4.67%)
Aug 07, 2015 5.150 5.360 5.080 5.350 73,496 +0.15(+2.88%)
Aug 06, 2015 5.400 5.590 4.880 5.200 267,190 -0.30(-5.45%)
Aug 05, 2015 6.090 6.140 5.500 5.500 170,487 -0.43(-7.25%)
Aug 04, 2015 5.960 6.050 5.860 5.930 67,572 +0.00(+0.00%)
Aug 03, 2015 5.950 6.100 5.830 5.930 106,379 +0.02(+0.34%)
Jul 31, 2015 5.810 5.930 5.730 5.910 182,325 +0.09(+1.55%)
Jul 30, 2015 5.640 5.850 5.620 5.820 74,431 +0.14(+2.46%)
Jul 29, 2015 5.760 5.880 5.520 5.680 108,367 -0.20(-3.40%)
Jul 28, 2015 5.760 5.910 5.650 5.880 118,735 +0.21(+3.70%)
Jul 27, 2015 5.800 5.800 5.500 5.670 195,378 -0.26(-4.38%)
Jul 24, 2015 6.200 6.270 5.875 5.930 100,235 -0.29(-4.66%)
Jul 23, 2015 6.300 6.360 6.170 6.220 105,435 -0.05(-0.80%)
Jul 22, 2015 6.190 6.280 6.100 6.270 95,296 +0.06(+0.97%)
Jul 21, 2015 6.230 6.335 6.160 6.210 56,087 -0.07(-1.11%)
Jul 20, 2015 6.270 6.320 6.140 6.280 142,946 +0.01(+0.16%)
Jul 17, 2015 6.270 6.370 6.220 6.270 95,650 -0.02(-0.32%)
Jul 16, 2015 6.350 6.400 6.250 6.290 89,357 -0.05(-0.79%)
Jul 15, 2015 6.550 6.590 6.320 6.340 76,609 -0.22(-3.35%)
Jul 14, 2015 6.360 6.570 6.340 6.560 149,725 +0.20(+3.14%)
Jul 13, 2015 6.240 6.420 6.220 6.360 169,157 +0.10(+1.60%)
Jul 10, 2015 6.190 6.360 6.190 6.260 116,392 +0.07(+1.13%)
Jul 09, 2015 6.250 6.340 6.190 6.190 130,876 +0.00(+0.00%)
Jul 08, 2015 6.630 6.790 6.190 6.190 137,649 -0.60(-8.84%)
Jul 07, 2015 7.000 7.060 6.640 6.790 168,901 -0.24(-3.41%)
Jul 06, 2015 6.980 7.100 6.830 7.030 145,934 -0.07(-0.99%)
Jul 02, 2015 7.270 7.100 7.100 7.100 78,000 -0.10(-1.39%)
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.