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 (%)
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%)
May 01, 2015 5.770 5.840 5.600 5.740 68,226 -0.02(-0.35%)
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%)
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.