Stock Quote

Commercial Vehicle G (NQ: CVGI )

9.940 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 0.9500 1.020 0.9500 1.000 43,147 +0.07(+7.53%)
Jan 29, 2009 1.070 1.070 0.9300 0.9300 35,395 -0.06(-6.06%)
Jan 28, 2009 1.000 1.020 0.9700 0.9900 34,134 +0.01(+1.02%)
Jan 27, 2009 1.020 1.150 0.9600 0.9800 40,791 -0.04(-3.92%)
Jan 26, 2009 1.010 1.130 0.9600 1.020 51,924 +0.01(+0.99%)
Jan 23, 2009 1.000 1.200 1.000 1.010 94,404 -0.02(-1.94%)
Jan 22, 2009 1.180 1.220 1.030 1.030 97,972 -0.12(-10.43%)
Jan 21, 2009 1.070 1.160 1.060 1.150 68,599 +0.10(+9.52%)
Jan 20, 2009 1.170 1.170 1.050 1.050 48,502 -0.15(-12.50%)
Jan 16, 2009 1.300 1.330 1.170 1.200 81,938 -0.10(-7.69%)
Jan 15, 2009 1.250 1.300 1.120 1.300 64,408 +0.04(+3.17%)
Jan 14, 2009 1.270 1.340 1.230 1.260 109,285 -0.06(-4.55%)
Jan 13, 2009 1.400 1.550 1.220 1.320 237,002 -0.13(-8.97%)
Jan 12, 2009 1.500 1.620 1.350 1.450 401,509 +0.02(+1.40%)
Jan 09, 2009 1.190 1.600 1.180 1.430 568,583 +0.28(+24.35%)
Jan 08, 2009 1.000 1.380 0.9500 1.150 403,674 +0.23(+25.00%)
Jan 07, 2009 0.9100 0.9400 0.8800 0.9200 132,336 -0.01(-1.08%)
Jan 06, 2009 0.8600 0.9700 0.8600 0.9300 339,457 +0.07(+8.14%)
Jan 05, 2009 0.9300 0.9300 0.8600 0.8600 311,492 -0.06(-6.52%)
Jan 02, 2009 0.9200 0.9500 0.8700 0.9200 225,599 -0.01(-1.08%)
Dec 31, 2008 0.8200 0.9800 0.8100 0.9300 140,247 +0.10(+12.05%)
Dec 30, 2008 0.8500 0.9000 0.7800 0.8300 155,145 +0.01(+1.22%)
Dec 29, 2008 0.8800 0.9000 0.7800 0.8200 74,381 -0.08(-8.89%)
Dec 26, 2008 0.9100 0.9300 0.8700 0.9000 13,530 +0.01(+0.56%)
Dec 24, 2008 0.9200 0.9500 0.8800 0.8950 50,583 -0.02(-1.65%)
Dec 23, 2008 0.7800 0.9500 0.7800 0.9100 159,321 -0.02(-2.15%)
Dec 22, 2008 1.000 1.020 0.9100 0.9300 142,378 -0.07(-7.00%)
Dec 19, 2008 0.9800 1.010 0.9306 1.000 250,535 +0.09(+9.89%)
Dec 18, 2008 1.050 1.060 0.9000 0.9100 115,809 -0.09(-9.00%)
Dec 17, 2008 1.100 1.150 1.000 1.000 108,538 -0.10(-9.09%)
Dec 16, 2008 1.150 1.200 1.030 1.100 120,036 -0.01(-0.90%)
Dec 15, 2008 1.210 1.220 1.110 1.110 106,288 -0.09(-7.50%)
Dec 12, 2008 1.170 1.200 1.050 1.200 98,585 -0.01(-0.83%)
Dec 11, 2008 1.260 1.430 1.189 1.210 134,842 -0.08(-6.20%)
Dec 10, 2008 1.380 1.390 1.280 1.290 269,221 -0.03(-2.27%)
Dec 09, 2008 1.260 1.350 1.150 1.320 211,534 +0.02(+1.54%)
Dec 08, 2008 1.180 1.410 1.060 1.300 380,393 +0.11(+9.24%)
Dec 05, 2008 1.130 1.190 1.081 1.190 273,808 +0.03(+2.59%)
Dec 04, 2008 1.180 1.205 0.9200 1.160 381,843 -0.03(-2.52%)
Dec 03, 2008 1.160 1.270 1.130 1.190 249,271 +0.04(+3.48%)
Dec 02, 2008 1.120 1.300 1.080 1.150 573,420 +0.07(+6.48%)
Dec 01, 2008 1.140 1.250 1.010 1.080 330,697 -0.04(-3.57%)
Nov 28, 2008 1.060 1.190 1.020 1.120 580,543 +0.06(+5.66%)
Nov 26, 2008 0.9000 1.077 0.8700 1.060 351,839 +0.16(+17.78%)
Nov 25, 2008 1.050 1.050 0.8800 0.9000 228,709 -0.14(-13.46%)
Nov 24, 2008 1.050 1.160 0.9400 1.040 142,940 +0.02(+1.96%)
Nov 21, 2008 1.050 1.080 0.9700 1.020 186,871 -0.01(-0.97%)
Nov 20, 2008 1.100 1.120 1.010 1.030 152,620 -0.08(-7.21%)
Nov 19, 2008 1.210 1.265 1.090 1.110 146,874 -0.10(-8.26%)
Nov 18, 2008 1.170 1.250 1.160 1.210 158,791 +0.04(+3.42%)
Nov 17, 2008 1.130 1.230 1.130 1.170 135,690 +0.02(+1.74%)
Nov 14, 2008 1.190 1.230 1.000 1.150 158,252 -0.08(-6.50%)
Nov 13, 2008 1.070 1.240 1.060 1.230 260,499 +0.16(+14.95%)
Nov 12, 2008 1.080 1.110 0.9200 1.070 306,473 -0.03(-2.73%)
Nov 11, 2008 1.170 1.290 1.080 1.100 166,561 -0.04(-3.51%)
Nov 10, 2008 1.280 1.430 1.140 1.140 106,217 -0.08(-6.56%)
Nov 07, 2008 1.140 1.430 1.110 1.220 219,425 +0.10(+8.93%)
Nov 06, 2008 1.180 1.260 1.040 1.120 325,246 -0.15(-11.81%)
Nov 05, 2008 1.300 1.490 1.210 1.270 371,497 -0.03(-2.31%)
Nov 04, 2008 1.500 1.605 1.250 1.300 473,486 -0.11(-7.80%)
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.