Stock Quote

Commercial Vehicle G (NQ: CVGI )

9.390 USD +0.020 (+0.21%)
Streaming Delayed Price Updated: 8:42 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 9.430 10.05 9.420 10.00 139,919 +0.35(+3.63%)
Jan 30, 2008 10.05 10.25 9.650 9.650 103,261 -0.49(-4.83%)
Jan 29, 2008 10.03 10.81 10.03 10.14 143,188 +0.16(+1.60%)
Jan 28, 2008 9.990 10.54 9.710 9.980 310,258 -0.05(-0.50%)
Jan 25, 2008 10.15 10.19 9.900 10.03 155,831 +0.06(+0.60%)
Jan 24, 2008 10.33 10.33 9.810 9.970 166,314 -0.32(-3.11%)
Jan 23, 2008 9.570 10.40 9.350 10.29 209,201 +0.47(+4.79%)
Jan 22, 2008 9.430 9.930 9.360 9.820 154,458 -0.04(-0.41%)
Jan 21, 2008 9.450 10.64 9.320 9.860 278,298 +0.00(+0.00%)
Jan 18, 2008 9.450 10.64 9.320 9.860 278,298 +0.44(+4.67%)
Jan 17, 2008 9.710 10.11 9.330 9.420 136,648 -0.25(-2.59%)
Jan 16, 2008 9.640 9.970 9.220 9.670 115,956 +0.39(+4.20%)
Jan 15, 2008 10.04 10.04 9.100 9.280 161,460 -0.96(-9.38%)
Jan 14, 2008 10.02 10.38 9.590 10.24 364,857 +0.24(+2.40%)
Jan 11, 2008 11.06 11.20 9.930 10.00 540,550 -2.25(-18.37%)
Jan 10, 2008 11.79 12.70 11.58 12.25 173,372 +0.26(+2.17%)
Jan 09, 2008 12.10 12.33 11.53 11.99 160,971 -0.16(-1.32%)
Jan 08, 2008 12.59 13.42 12.00 12.15 121,335 -0.40(-3.19%)
Jan 07, 2008 12.40 12.90 12.21 12.55 253,009 +0.23(+1.87%)
Jan 04, 2008 13.06 13.24 12.32 12.32 178,744 -0.94(-7.09%)
Jan 03, 2008 13.74 13.95 13.25 13.26 119,332 -0.51(-3.70%)
Jan 02, 2008 14.42 14.86 13.69 13.77 130,972 -0.73(-5.03%)
Jan 01, 2008 14.76 14.97 14.14 14.50 108,475 +0.00(+0.00%)
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%)
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.