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 31, 2007 14.76 14.97 14.14 14.50 108,475 -0.36(-2.42%)
Dec 28, 2007 15.31 15.53 14.71 14.86 120,832 -0.16(-1.07%)
Dec 27, 2007 16.01 16.34 14.96 15.02 102,401 -1.00(-6.24%)
Dec 26, 2007 15.91 16.18 15.60 16.02 102,585 -0.09(-0.56%)
Dec 24, 2007 16.08 16.38 15.94 16.11 41,812 +0.17(+1.07%)
Dec 21, 2007 15.45 16.28 15.28 15.94 262,508 +0.76(+5.01%)
Dec 20, 2007 14.84 15.18 14.35 15.18 138,791 +0.53(+3.62%)
Dec 19, 2007 14.79 14.88 14.36 14.65 88,071 -0.20(-1.35%)
Dec 18, 2007 14.54 14.86 13.25 14.85 196,413 +0.53(+3.70%)
Dec 17, 2007 13.74 15.02 13.56 14.32 143,494 +0.47(+3.39%)
Dec 14, 2007 14.21 14.28 13.31 13.85 253,745 -0.60(-4.15%)
Dec 13, 2007 13.85 14.69 13.64 14.45 116,567 +0.44(+3.14%)
Dec 12, 2007 14.01 14.32 13.63 14.01 167,834 +0.55(+4.09%)
Dec 11, 2007 13.88 14.45 13.33 13.46 240,607 -0.32(-2.32%)
Dec 10, 2007 13.15 13.91 13.05 13.78 189,469 +0.64(+4.87%)
Dec 07, 2007 13.92 13.92 12.68 13.14 160,019 -0.75(-5.40%)
Dec 06, 2007 12.86 13.92 12.86 13.89 189,170 +1.02(+7.93%)
Dec 05, 2007 12.45 13.14 12.44 12.87 122,403 +0.66(+5.41%)
Dec 04, 2007 12.55 12.55 12.13 12.21 72,541 -0.51(-4.01%)
Dec 03, 2007 13.30 13.35 12.63 12.72 99,751 -0.61(-4.58%)
Nov 30, 2007 13.20 13.84 13.04 13.33 126,975 +0.36(+2.78%)
Nov 29, 2007 12.70 13.26 12.59 12.97 125,648 +0.17(+1.33%)
Nov 28, 2007 12.94 12.94 12.23 12.80 197,738 +0.01(+0.08%)
Nov 27, 2007 13.22 13.36 12.53 12.79 84,701 -0.37(-2.81%)
Nov 26, 2007 13.54 13.63 13.06 13.16 63,610 -0.39(-2.88%)
Nov 23, 2007 13.56 13.72 13.34 13.55 35,521 +0.14(+1.04%)
Nov 21, 2007 13.44 14.01 13.28 13.41 73,872 -0.08(-0.59%)
Nov 20, 2007 13.48 13.93 12.98 13.49 141,470 -0.02(-0.15%)
Nov 19, 2007 14.28 14.49 13.40 13.51 142,942 -0.92(-6.38%)
Nov 16, 2007 14.28 14.76 14.21 14.43 155,041 +0.22(+1.55%)
Nov 15, 2007 14.85 14.97 12.20 14.21 213,826 -0.74(-4.95%)
Nov 14, 2007 14.73 15.18 14.59 14.95 185,964 +0.38(+2.61%)
Nov 13, 2007 13.70 14.59 13.61 14.57 117,382 +1.16(+8.65%)
Nov 12, 2007 13.24 14.09 13.21 13.41 114,474 +0.38(+2.92%)
Nov 09, 2007 12.63 13.16 12.63 13.03 141,729 +0.18(+1.40%)
Nov 08, 2007 12.40 12.97 12.11 12.85 73,559 +0.59(+4.81%)
Nov 07, 2007 12.69 12.72 12.13 12.26 99,190 -0.64(-4.96%)
Nov 06, 2007 12.67 12.92 12.23 12.90 73,310 +0.28(+2.22%)
Nov 05, 2007 12.44 12.92 12.31 12.62 96,347 -0.06(-0.47%)
Nov 02, 2007 12.83 13.06 12.48 12.68 133,628 +0.03(+0.24%)
Nov 01, 2007 13.47 13.78 12.52 12.65 267,019 -0.98(-7.19%)
Oct 31, 2007 13.81 14.15 13.26 13.63 83,472 -0.07(-0.51%)
Oct 30, 2007 13.34 13.79 13.08 13.70 108,895 +0.30(+2.24%)
Oct 29, 2007 13.09 13.60 13.00 13.40 127,037 +0.34(+2.60%)
Oct 26, 2007 13.16 13.38 12.87 13.06 151,166 +0.11(+0.85%)
Oct 25, 2007 13.02 13.30 12.87 12.95 174,094 -0.05(-0.38%)
Oct 24, 2007 13.12 13.92 12.56 13.00 267,900 -0.69(-5.04%)
Oct 23, 2007 14.23 14.23 13.30 13.69 86,852 -0.33(-2.35%)
Oct 22, 2007 13.10 14.07 12.84 14.02 130,300 +0.78(+5.89%)
Oct 19, 2007 14.05 14.12 12.95 13.24 152,305 -0.81(-5.77%)
Oct 18, 2007 13.71 14.05 13.62 14.05 125,175 +0.25(+1.81%)
Oct 17, 2007 14.20 14.23 13.43 13.80 195,208 -0.18(-1.29%)
Oct 16, 2007 13.92 14.06 13.71 13.98 137,397 -0.01(-0.07%)
Oct 15, 2007 14.04 14.04 13.66 13.99 103,495 -0.07(-0.50%)
Oct 12, 2007 14.03 14.30 13.99 14.06 45,208 +0.02(+0.14%)
Oct 11, 2007 14.18 14.50 13.94 14.04 66,658 -0.06(-0.43%)
Oct 10, 2007 14.33 14.39 13.97 14.10 72,506 -0.29(-2.02%)
Oct 09, 2007 14.42 14.45 14.14 14.39 110,021 +0.04(+0.28%)
Oct 08, 2007 14.19 14.42 14.04 14.35 118,065 +0.10(+0.70%)
Oct 05, 2007 14.16 14.81 14.01 14.25 110,875 +0.27(+1.93%)
Oct 04, 2007 14.08 14.90 13.84 13.98 454,963 -0.07(-0.50%)
Oct 03, 2007 13.89 14.47 13.09 14.05 160,706 +0.09(+0.64%)
Oct 02, 2007 13.84 14.07 13.63 13.96 201,345 +0.11(+0.79%)
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.