Stock Quote

Commercial Vehicle G (NQ: CVGI )

10.11 USD +0.54 (+5.64%)
Official Closing Price Updated: 4:18 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 4.080 4.170 4.010 4.160 201,314 +0.05(+1.22%)
Oct 29, 2015 4.150 4.200 4.100 4.110 86,255 -0.04(-0.96%)
Oct 28, 2015 3.890 4.200 3.870 4.150 184,480 +0.31(+8.07%)
Oct 27, 2015 3.930 3.940 3.760 3.840 114,492 -0.12(-3.03%)
Oct 26, 2015 3.890 3.970 3.810 3.960 157,513 +0.09(+2.33%)
Oct 23, 2015 3.910 3.915 3.765 3.870 217,592 +0.05(+1.31%)
Oct 22, 2015 3.880 3.900 3.750 3.820 151,842 -0.04(-1.04%)
Oct 21, 2015 4.000 4.000 3.820 3.860 117,373 -0.08(-2.03%)
Oct 20, 2015 4.040 4.070 3.910 3.940 128,106 -0.11(-2.72%)
Oct 19, 2015 3.950 4.060 3.920 4.050 219,553 +0.09(+2.27%)
Oct 16, 2015 4.020 4.030 3.900 3.960 70,573 -0.04(-1.00%)
Oct 15, 2015 3.890 4.010 3.850 4.000 98,978 +0.10(+2.56%)
Oct 14, 2015 3.940 4.000 3.880 3.900 104,050 -0.06(-1.52%)
Oct 13, 2015 4.170 4.170 3.920 3.960 64,315 -0.25(-5.94%)
Oct 12, 2015 4.540 4.540 4.120 4.210 68,741 -0.38(-8.28%)
Oct 09, 2015 4.580 4.600 4.120 4.590 111,337 +0.04(+0.88%)
Oct 08, 2015 4.350 4.570 4.170 4.550 149,158 +0.20(+4.60%)
Oct 07, 2015 4.310 4.500 4.240 4.350 157,272 +0.09(+2.11%)
Oct 06, 2015 4.210 4.320 4.030 4.260 161,570 +0.03(+0.71%)
Oct 05, 2015 4.060 4.240 3.820 4.230 142,771 +0.23(+5.75%)
Oct 02, 2015 3.780 4.030 3.760 4.000 91,091 +0.15(+3.90%)
Oct 01, 2015 4.010 4.040 3.790 3.850 119,057 -0.18(-4.47%)
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%)
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.