Stock Quote

Commercial Vehicle G (NQ: CVGI )

9.940 USD +0.250 (+2.58%)
Official Closing Price Updated: 4:43 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 5.810 5.930 5.730 5.910 182,325 +0.09(+1.55%)
Jul 30, 2015 5.640 5.850 5.620 5.820 74,431 +0.14(+2.46%)
Jul 29, 2015 5.760 5.880 5.520 5.680 108,367 -0.20(-3.40%)
Jul 28, 2015 5.760 5.910 5.650 5.880 118,735 +0.21(+3.70%)
Jul 27, 2015 5.800 5.800 5.500 5.670 195,378 -0.26(-4.38%)
Jul 24, 2015 6.200 6.270 5.875 5.930 100,235 -0.29(-4.66%)
Jul 23, 2015 6.300 6.360 6.170 6.220 105,435 -0.05(-0.80%)
Jul 22, 2015 6.190 6.280 6.100 6.270 95,296 +0.06(+0.97%)
Jul 21, 2015 6.230 6.335 6.160 6.210 56,087 -0.07(-1.11%)
Jul 20, 2015 6.270 6.320 6.140 6.280 142,946 +0.01(+0.16%)
Jul 17, 2015 6.270 6.370 6.220 6.270 95,650 -0.02(-0.32%)
Jul 16, 2015 6.350 6.400 6.250 6.290 89,357 -0.05(-0.79%)
Jul 15, 2015 6.550 6.590 6.320 6.340 76,609 -0.22(-3.35%)
Jul 14, 2015 6.360 6.570 6.340 6.560 149,725 +0.20(+3.14%)
Jul 13, 2015 6.240 6.420 6.220 6.360 169,157 +0.10(+1.60%)
Jul 10, 2015 6.190 6.360 6.190 6.260 116,392 +0.07(+1.13%)
Jul 09, 2015 6.250 6.340 6.190 6.190 130,876 +0.00(+0.00%)
Jul 08, 2015 6.630 6.790 6.190 6.190 137,649 -0.60(-8.84%)
Jul 07, 2015 7.000 7.060 6.640 6.790 168,901 -0.24(-3.41%)
Jul 06, 2015 6.980 7.100 6.830 7.030 145,934 -0.07(-0.99%)
Jul 02, 2015 7.270 7.100 7.100 7.100 78,000 -0.10(-1.39%)
Jul 01, 2015 7.280 7.370 7.180 7.200 154,109 -0.01(-0.14%)
Jun 30, 2015 7.170 7.250 7.020 7.210 104,392 +0.05(+0.70%)
Jun 29, 2015 7.200 7.420 7.050 7.160 189,109 -0.04(-0.56%)
Jun 26, 2015 7.380 7.420 7.190 7.200 579,011 -0.18(-2.44%)
Jun 25, 2015 7.380 7.420 7.250 7.380 180,209 +0.04(+0.54%)
Jun 24, 2015 7.410 7.460 7.308 7.340 123,354 -0.04(-0.54%)
Jun 23, 2015 7.300 7.470 7.300 7.380 119,788 +0.11(+1.51%)
Jun 22, 2015 7.280 7.500 7.160 7.270 220,551 +0.11(+1.54%)
Jun 19, 2015 7.220 7.300 6.900 7.160 143,139 -0.03(-0.42%)
Jun 18, 2015 7.150 7.260 7.060 7.190 108,227 +0.06(+0.84%)
Jun 17, 2015 7.300 7.330 7.080 7.130 114,796 -0.11(-1.52%)
Jun 16, 2015 7.050 7.280 7.050 7.240 151,023 +0.11(+1.54%)
Jun 15, 2015 6.990 7.150 6.750 7.130 182,763 +0.14(+2.00%)
Jun 12, 2015 6.900 7.090 6.810 6.990 153,135 +0.09(+1.30%)
Jun 11, 2015 6.960 6.980 6.880 6.900 99,892 -0.01(-0.14%)
Jun 10, 2015 6.650 6.980 6.630 6.910 151,071 +0.26(+3.91%)
Jun 09, 2015 6.700 6.730 6.638 6.650 47,612 -0.08(-1.19%)
Jun 08, 2015 6.800 6.940 6.710 6.730 151,082 +0.05(+0.75%)
Jun 05, 2015 6.660 6.780 6.600 6.680 87,063 -0.02(-0.30%)
Jun 04, 2015 6.560 6.790 6.560 6.700 190,635 +0.04(+0.60%)
Jun 03, 2015 6.500 6.820 6.450 6.660 221,370 +0.17(+2.62%)
Jun 02, 2015 6.290 6.510 6.250 6.490 116,317 +0.20(+3.18%)
Jun 01, 2015 6.420 6.420 6.240 6.290 65,032 -0.05(-0.79%)
May 29, 2015 6.460 6.460 6.230 6.340 81,638 -0.11(-1.71%)
May 28, 2015 6.340 6.480 6.250 6.450 59,397 +0.13(+2.06%)
May 27, 2015 6.220 6.340 6.170 6.320 67,296 +0.08(+1.28%)
May 26, 2015 6.230 6.300 6.150 6.240 58,488 -0.02(-0.32%)
May 22, 2015 6.240 6.260 6.260 6.260 110,300 +0.02(+0.32%)
May 21, 2015 6.210 6.370 6.210 6.240 30,319 -0.01(-0.16%)
May 20, 2015 6.220 6.330 6.200 6.250 35,455 +0.02(+0.32%)
May 19, 2015 6.330 6.350 6.080 6.230 94,757 -0.10(-1.58%)
May 18, 2015 6.220 6.370 6.170 6.330 64,059 +0.06(+0.96%)
May 15, 2015 6.250 6.380 6.180 6.270 71,977 -0.02(-0.32%)
May 14, 2015 6.320 6.520 6.150 6.290 156,551 +0.01(+0.16%)
May 13, 2015 6.190 6.350 5.950 6.280 59,032 +0.08(+1.29%)
May 12, 2015 6.110 6.260 6.060 6.200 82,038 +0.02(+0.32%)
May 11, 2015 6.010 6.280 6.010 6.180 83,273 +0.11(+1.81%)
May 08, 2015 6.030 6.100 5.920 6.070 61,970 +0.11(+1.85%)
May 07, 2015 5.920 5.970 5.790 5.960 60,426 +0.03(+0.51%)
May 06, 2015 5.890 6.230 5.890 5.930 114,750 +0.28(+4.96%)
May 05, 2015 5.790 6.120 5.650 5.650 67,742 -0.11(-1.91%)
May 04, 2015 5.700 5.830 5.690 5.760 82,034 +0.02(+0.35%)
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.