Stock Quote

Commercial Vehicle G (NQ: CVGI )

12.41 USD +0.20 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 5.970 6.080 5.750 5.960 133,033 +0.03(+0.51%)
Jan 30, 2017 6.260 6.300 5.900 5.930 123,308 -0.29(-4.66%)
Jan 27, 2017 5.640 6.250 5.630 6.220 237,339 +0.59(+10.48%)
Jan 26, 2017 5.460 5.680 5.460 5.630 120,813 +0.16(+2.93%)
Jan 25, 2017 5.270 5.480 5.260 5.470 121,125 +0.22(+4.19%)
Jan 24, 2017 5.250 5.320 5.210 5.250 56,675 -0.01(-0.19%)
Jan 23, 2017 5.230 5.300 5.200 5.260 66,766 +0.04(+0.77%)
Jan 20, 2017 5.290 5.310 5.170 5.220 70,621 -0.04(-0.76%)
Jan 19, 2017 5.270 5.320 5.180 5.260 82,405 -0.03(-0.57%)
Jan 18, 2017 5.240 5.340 5.180 5.290 94,578 +0.02(+0.38%)
Jan 17, 2017 5.340 5.350 5.150 5.270 121,139 -0.05(-0.94%)
Jan 13, 2017 5.320 5.320 5.320 0 +0.01(+0.19%)
Jan 12, 2017 5.400 5.400 5.150 5.310 97,081 -0.08(-1.48%)
Jan 11, 2017 5.380 5.440 5.360 5.390 36,782 +0.00(+0.00%)
Jan 10, 2017 5.380 5.440 5.334 5.390 58,269 +0.04(+0.75%)
Jan 09, 2017 5.400 5.440 5.250 5.350 101,969 -0.05(-0.93%)
Jan 06, 2017 5.550 5.570 5.330 5.400 71,809 -0.13(-2.35%)
Jan 05, 2017 5.560 5.690 5.440 5.530 110,210 -0.06(-1.07%)
Jan 04, 2017 5.450 5.650 5.450 5.590 96,977 +0.14(+2.57%)
Jan 03, 2017 5.550 5.640 5.360 5.450 166,214 -0.08(-1.45%)
Dec 30, 2016 5.530 5.530 5.530 0 -0.12(-2.12%)
Dec 29, 2016 5.540 5.750 5.540 5.650 165,908 +0.09(+1.62%)
Dec 28, 2016 5.500 5.570 5.440 5.560 92,325 +0.10(+1.83%)
Dec 27, 2016 5.330 5.510 5.320 5.460 111,358 +0.13(+2.44%)
Dec 23, 2016 5.330 5.330 5.330 0 +0.02(+0.38%)
Dec 22, 2016 5.450 5.470 5.300 5.310 147,769 -0.05(-0.93%)
Dec 21, 2016 5.470 5.580 5.330 5.360 85,691 -0.08(-1.47%)
Dec 20, 2016 5.410 5.600 5.400 5.440 105,415 +0.11(+2.06%)
Dec 19, 2016 5.280 5.370 5.280 5.330 71,458 +0.02(+0.38%)
Dec 16, 2016 5.340 5.540 5.300 5.310 117,804 +0.01(+0.19%)
Dec 15, 2016 5.270 5.391 5.191 5.300 76,304 +0.05(+0.95%)
Dec 14, 2016 5.450 5.590 5.240 5.250 154,820 -0.24(-4.37%)
Dec 13, 2016 5.590 5.680 5.350 5.490 139,108 -0.03(-0.54%)
Dec 12, 2016 5.760 5.970 5.460 5.520 194,514 -0.25(-4.33%)
Dec 09, 2016 5.660 5.855 5.660 5.770 152,926 +0.23(+4.15%)
Dec 08, 2016 5.500 5.654 5.420 5.540 120,373 +0.04(+0.73%)
Dec 07, 2016 5.580 5.710 5.450 5.500 94,531 -0.06(-1.08%)
Dec 06, 2016 5.500 5.640 5.320 5.560 152,536 +0.05(+0.91%)
Dec 05, 2016 5.190 5.560 5.120 5.510 193,916 +0.34(+6.58%)
Dec 02, 2016 5.180 5.280 5.140 5.170 88,002 -0.01(-0.19%)
Dec 01, 2016 5.180 5.350 5.120 5.180 124,455 +0.05(+0.97%)
Nov 30, 2016 5.160 5.285 4.950 5.130 202,254 +0.08(+1.58%)
Nov 29, 2016 5.220 5.340 5.020 5.050 118,914 -0.20(-3.81%)
Nov 28, 2016 5.200 5.350 5.130 5.250 74,623 -0.01(-0.19%)
Nov 25, 2016 5.270 5.395 5.130 5.260 40,054 +0.05(+0.96%)
Nov 23, 2016 5.210 5.210 5.210 0 -0.27(-4.93%)
Nov 22, 2016 5.400 5.590 5.360 5.480 114,592 +0.12(+2.24%)
Nov 21, 2016 5.400 5.500 5.300 5.360 157,064 -0.02(-0.37%)
Nov 18, 2016 5.530 5.700 5.360 5.380 134,465 -0.08(-1.47%)
Nov 17, 2016 5.570 5.640 5.410 5.460 110,141 -0.04(-0.73%)
Nov 16, 2016 5.510 5.700 5.400 5.500 132,700 +0.04(+0.73%)
Nov 15, 2016 5.390 5.500 5.301 5.460 150,616 +0.11(+2.06%)
Nov 14, 2016 4.800 5.360 4.800 5.350 236,320 +0.60(+12.63%)
Nov 11, 2016 5.010 5.150 4.750 4.750 185,602 -0.29(-5.75%)
Nov 10, 2016 4.780 5.080 4.780 5.040 150,201 +0.27(+5.66%)
Nov 09, 2016 4.430 4.820 4.364 4.770 134,280 +0.01(+0.21%)
Nov 08, 2016 4.600 4.860 4.480 4.760 97,512 +0.10(+2.15%)
Nov 07, 2016 4.540 4.770 4.508 4.660 178,153 +0.12(+2.64%)
Nov 04, 2016 4.500 4.850 4.500 4.540 170,597 -0.04(-0.87%)
Nov 03, 2016 4.630 4.750 4.550 4.580 119,772 +0.00(+0.00%)
Nov 02, 2016 4.480 4.730 4.430 4.580 182,887 +0.05(+1.10%)
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.