Stock Quote

Commercial Vehicle G (NQ: CVGI )

10.09 USD +0.52 (+5.38%)
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 6.000 6.020 5.700 5.760 85,976 -0.29(-4.79%)
Apr 29, 2015 6.230 6.310 6.040 6.050 50,168 -0.25(-3.97%)
Apr 28, 2015 6.210 6.340 6.140 6.300 54,297 +0.06(+0.96%)
Apr 27, 2015 6.400 6.480 6.160 6.240 33,570 -0.20(-3.11%)
Apr 24, 2015 6.560 6.560 6.249 6.440 53,756 -0.12(-1.83%)
Apr 23, 2015 6.480 6.600 6.390 6.560 29,380 +0.04(+0.61%)
Apr 22, 2015 6.410 6.530 6.310 6.520 24,855 +0.07(+1.09%)
Apr 21, 2015 6.690 6.690 6.430 6.450 29,340 -0.24(-3.59%)
Apr 20, 2015 6.400 6.710 6.340 6.690 31,182 +0.35(+5.52%)
Apr 17, 2015 6.510 6.570 6.340 6.340 61,615 -0.25(-3.79%)
Apr 16, 2015 6.540 6.610 6.400 6.590 38,992 +0.00(+0.00%)
Apr 15, 2015 6.560 6.620 6.480 6.590 46,393 +0.06(+0.92%)
Apr 14, 2015 6.470 6.540 6.400 6.530 22,898 +0.09(+1.40%)
Apr 13, 2015 6.250 6.480 6.250 6.440 30,132 +0.16(+2.55%)
Apr 10, 2015 6.360 6.440 6.240 6.280 34,872 -0.01(-0.16%)
Apr 09, 2015 6.430 6.540 6.243 6.290 29,137 -0.13(-2.02%)
Apr 08, 2015 6.630 6.690 6.350 6.420 58,841 -0.21(-3.17%)
Apr 07, 2015 6.720 6.820 6.570 6.630 113,691 -0.07(-1.04%)
Apr 06, 2015 6.520 6.770 6.520 6.700 83,469 +0.11(+1.67%)
Apr 02, 2015 6.460 6.590 6.590 6.590 50,200 +0.10(+1.54%)
Apr 01, 2015 6.380 6.666 6.230 6.490 69,412 +0.05(+0.78%)
Mar 31, 2015 6.390 6.590 6.290 6.440 57,655 +0.06(+0.94%)
Mar 30, 2015 6.330 6.640 6.300 6.380 47,893 +0.06(+0.95%)
Mar 27, 2015 6.330 6.624 6.290 6.320 46,933 -0.04(-0.63%)
Mar 26, 2015 6.400 6.664 6.340 6.360 53,515 -0.08(-1.24%)
Mar 25, 2015 6.550 6.690 6.430 6.440 50,873 -0.12(-1.83%)
Mar 24, 2015 6.590 6.698 6.510 6.560 98,772 +0.00(+0.00%)
Mar 23, 2015 6.480 6.690 6.480 6.560 86,683 +0.05(+0.77%)
Mar 20, 2015 6.400 6.540 6.400 6.510 181,633 +0.11(+1.72%)
Mar 19, 2015 6.370 6.490 6.320 6.400 97,475 -0.01(-0.16%)
Mar 18, 2015 6.080 6.410 6.030 6.410 98,825 +0.28(+4.57%)
Mar 17, 2015 5.910 6.250 5.910 6.130 77,064 +0.18(+3.03%)
Mar 16, 2015 5.960 5.980 5.820 5.950 65,951 -0.01(-0.17%)
Mar 13, 2015 6.010 6.010 5.860 5.960 47,247 -0.04(-0.67%)
Mar 12, 2015 5.920 6.030 5.850 6.000 111,112 +0.14(+2.39%)
Mar 11, 2015 6.000 6.000 5.650 5.860 253,400 +0.48(+8.92%)
Mar 10, 2015 5.370 5.440 5.350 5.380 75,302 -0.08(-1.47%)
Mar 09, 2015 5.450 5.550 5.450 5.460 59,896 +0.04(+0.74%)
Mar 06, 2015 5.650 5.720 5.400 5.420 109,876 -0.30(-5.24%)
Mar 05, 2015 5.680 5.770 5.650 5.720 114,850 +0.01(+0.18%)
Mar 04, 2015 5.680 5.800 5.740 5.710 134,108 -0.03(-0.52%)
Mar 03, 2015 5.680 5.880 5.660 5.740 108,429 +0.00(+0.00%)
Mar 02, 2015 5.740 5.805 5.640 5.740 149,343 +0.01(+0.17%)
Feb 27, 2015 5.810 5.880 5.720 5.730 44,747 -0.11(-1.88%)
Feb 26, 2015 5.870 5.880 5.830 5.840 51,522 -0.06(-1.02%)
Feb 25, 2015 5.950 5.970 5.790 5.900 27,650 +0.01(+0.17%)
Feb 24, 2015 5.800 5.950 5.780 5.890 27,082 +0.07(+1.20%)
Feb 23, 2015 5.920 5.960 5.720 5.820 43,406 -0.15(-2.51%)
Feb 20, 2015 6.030 6.030 5.820 5.970 40,447 -0.04(-0.67%)
Feb 19, 2015 6.010 6.080 5.890 6.010 37,818 +0.00(+0.00%)
Feb 18, 2015 6.050 6.090 5.840 6.010 56,307 -0.08(-1.31%)
Feb 17, 2015 6.100 6.170 6.090 6.090 37,235 -0.02(-0.33%)
Feb 13, 2015 6.100 6.110 6.110 6.110 66,900 -0.01(-0.16%)
Feb 12, 2015 5.970 6.140 5.926 6.120 44,498 +0.19(+3.20%)
Feb 11, 2015 5.930 5.990 5.860 5.930 36,518 -0.05(-0.84%)
Feb 10, 2015 5.980 5.990 5.780 5.980 68,769 +0.02(+0.34%)
Feb 09, 2015 5.740 5.980 5.700 5.960 92,223 +0.17(+2.94%)
Feb 06, 2015 5.670 5.820 5.580 5.790 174,612 +0.08(+1.40%)
Feb 05, 2015 5.600 5.870 5.550 5.710 225,743 +0.10(+1.78%)
Feb 04, 2015 5.490 5.690 5.450 5.610 101,506 +0.07(+1.26%)
Feb 03, 2015 5.490 5.620 5.400 5.540 171,864 +0.12(+2.21%)
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.