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 30, 2005 18.62 18.79 18.62 18.78 74,634 +0.03(+0.16%)
Dec 29, 2005 18.57 18.80 18.57 18.75 76,804 +0.18(+0.97%)
Dec 28, 2005 18.42 18.58 18.25 18.57 128,500 +0.39(+2.15%)
Dec 27, 2005 18.26 18.44 18.18 18.18 145,000 -0.12(-0.66%)
Dec 23, 2005 18.18 18.40 18.06 18.30 35,304 +0.17(+0.94%)
Dec 22, 2005 18.33 18.43 17.88 18.13 52,901 +0.02(+0.11%)
Dec 21, 2005 17.75 18.37 17.75 18.11 100,678 +0.26(+1.46%)
Dec 20, 2005 17.81 18.02 17.61 17.85 135,836 -0.22(-1.22%)
Dec 19, 2005 18.72 18.75 17.82 18.07 108,358 -0.59(-3.16%)
Dec 16, 2005 18.80 18.80 18.11 18.66 140,654 -0.09(-0.48%)
Dec 15, 2005 18.24 18.79 18.00 18.75 106,340 +0.44(+2.40%)
Dec 14, 2005 18.77 18.77 18.26 18.31 59,468 -0.37(-1.98%)
Dec 13, 2005 18.59 18.75 18.25 18.68 81,265 +0.23(+1.25%)
Dec 12, 2005 18.51 18.76 18.16 18.45 82,022 +0.13(+0.71%)
Dec 09, 2005 18.25 18.64 18.09 18.32 120,839 -0.03(-0.16%)
Dec 08, 2005 18.86 19.22 18.30 18.35 55,569 -0.58(-3.06%)
Dec 07, 2005 19.42 19.42 18.82 18.93 81,465 -0.25(-1.30%)
Dec 06, 2005 19.09 19.29 18.88 19.18 64,064 +0.22(+1.16%)
Dec 05, 2005 20.08 20.08 18.88 18.96 160,887 -1.12(-5.58%)
Dec 02, 2005 20.15 20.20 20.01 20.08 51,112 -0.07(-0.35%)
Dec 01, 2005 19.90 20.42 19.55 20.15 111,723 +0.36(+1.82%)
Nov 30, 2005 19.74 19.95 19.45 19.79 113,676 +0.04(+0.20%)
Nov 29, 2005 19.64 20.06 19.59 19.75 253,236 +0.20(+1.02%)
Nov 28, 2005 20.46 20.47 19.52 19.55 87,463 -0.95(-4.63%)
Nov 25, 2005 20.50 20.55 20.43 20.50 11,235 -0.14(-0.68%)
Nov 23, 2005 20.54 20.70 20.45 20.64 42,389 +0.10(+0.49%)
Nov 22, 2005 20.45 20.65 20.30 20.54 100,246 +0.04(+0.20%)
Nov 21, 2005 20.10 20.55 19.99 20.50 123,869 +0.45(+2.24%)
Nov 18, 2005 19.50 20.22 19.11 20.05 106,705 +0.51(+2.61%)
Nov 17, 2005 19.35 19.54 19.04 19.54 37,922 +0.28(+1.45%)
Nov 16, 2005 18.50 19.28 18.50 19.26 126,227 +0.65(+3.49%)
Nov 15, 2005 19.53 19.58 18.54 18.61 179,177 -1.06(-5.39%)
Nov 14, 2005 19.47 19.86 19.40 19.67 72,332 +0.02(+0.10%)
Nov 11, 2005 18.69 19.78 18.54 19.65 29,322 +0.93(+4.97%)
Nov 10, 2005 18.33 18.89 18.01 18.72 126,284 +0.41(+2.24%)
Nov 09, 2005 18.34 18.57 18.08 18.31 85,748 +0.15(+0.83%)
Nov 08, 2005 18.55 18.55 18.06 18.16 45,518 -0.25(-1.36%)
Nov 07, 2005 18.80 18.80 18.33 18.41 38,439 -0.39(-2.07%)
Nov 04, 2005 18.89 18.89 18.02 18.80 55,383 -0.10(-0.53%)
Nov 03, 2005 19.11 19.11 18.79 18.90 38,043 -0.09(-0.47%)
Nov 02, 2005 19.05 19.50 18.77 18.99 77,344 +0.01(+0.05%)
Nov 01, 2005 19.40 19.40 18.70 18.98 76,572 -0.54(-2.77%)
Oct 31, 2005 19.49 19.81 19.06 19.52 103,860 +0.00(+0.00%)
Oct 28, 2005 18.98 19.66 18.73 19.52 70,020 +0.65(+3.44%)
Oct 27, 2005 18.96 19.11 18.75 18.87 69,919 -0.17(-0.89%)
Oct 26, 2005 18.40 19.93 18.25 19.04 116,191 +0.51(+2.75%)
Oct 25, 2005 19.51 19.81 18.25 18.53 142,511 -1.06(-5.41%)
Oct 24, 2005 19.50 19.86 19.20 19.59 78,564 +0.09(+0.46%)
Oct 21, 2005 19.37 19.81 19.22 19.50 46,010 -0.01(-0.05%)
Oct 20, 2005 19.34 19.77 19.05 19.51 52,200 +0.27(+1.40%)
Oct 19, 2005 17.70 19.35 17.55 19.24 77,148 +1.46(+8.21%)
Oct 18, 2005 18.35 18.89 17.75 17.78 68,943 -0.60(-3.26%)
Oct 17, 2005 18.79 18.91 18.37 18.38 53,929 -0.43(-2.29%)
Oct 14, 2005 18.15 18.89 18.03 18.81 59,866 +0.79(+4.38%)
Oct 13, 2005 17.97 18.34 17.30 18.02 103,535 -0.09(-0.50%)
Oct 12, 2005 17.94 18.26 17.59 18.11 56,287 +0.17(+0.95%)
Oct 11, 2005 18.70 18.70 17.59 17.94 177,724 -0.71(-3.81%)
Oct 10, 2005 19.01 19.01 18.51 18.65 28,188 -0.47(-2.46%)
Oct 07, 2005 19.52 19.72 18.75 19.12 43,986 -0.33(-1.70%)
Oct 06, 2005 20.40 20.40 19.30 19.45 134,842 -0.82(-4.05%)
Oct 05, 2005 20.88 20.95 20.27 20.27 209,040 -0.65(-3.11%)
Oct 04, 2005 21.05 21.11 20.88 20.92 98,659 -0.10(-0.48%)
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.