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 (%)
Dec 31, 2009 6.500 5.990 5.990 5.990 59,400 -0.46(-7.13%)
Dec 30, 2009 6.300 6.690 6.300 6.450 72,566 +0.14(+2.22%)
Dec 29, 2009 6.340 6.420 6.150 6.310 27,659 +0.01(+0.16%)
Dec 28, 2009 6.370 6.375 6.220 6.300 5,815 +0.00(+0.00%)
Dec 24, 2009 6.480 6.480 6.218 6.300 38,340 -0.15(-2.33%)
Dec 23, 2009 6.600 6.610 6.450 6.450 33,513 -0.15(-2.27%)
Dec 22, 2009 6.570 6.730 6.550 6.600 65,460 +0.01(+0.15%)
Dec 21, 2009 6.460 6.600 6.320 6.590 50,777 +0.13(+2.01%)
Dec 18, 2009 6.090 6.470 5.840 6.460 59,752 +0.41(+6.78%)
Dec 17, 2009 5.800 6.220 5.590 6.050 93,505 +0.10(+1.68%)
Dec 16, 2009 6.330 6.400 5.920 5.950 55,468 -0.35(-5.56%)
Dec 15, 2009 6.240 6.350 6.030 6.300 48,647 -0.06(-0.94%)
Dec 14, 2009 5.980 6.370 5.725 6.360 59,579 +0.56(+9.66%)
Dec 11, 2009 5.870 5.870 5.720 5.800 34,763 +0.00(+0.09%)
Dec 10, 2009 6.000 6.000 5.770 5.795 38,823 -0.16(-2.61%)
Dec 09, 2009 5.840 5.990 5.760 5.950 54,900 +0.04(+0.68%)
Dec 08, 2009 5.930 6.030 5.790 5.910 50,846 -0.13(-2.15%)
Dec 07, 2009 5.890 6.070 5.790 6.040 82,790 +0.11(+1.85%)
Dec 04, 2009 5.710 5.990 5.650 5.930 121,535 +0.36(+6.46%)
Dec 03, 2009 5.690 5.740 5.550 5.570 65,820 -0.10(-1.76%)
Dec 02, 2009 5.620 5.870 5.520 5.670 132,469 +0.03(+0.53%)
Dec 01, 2009 5.420 5.650 5.320 5.640 112,711 +0.31(+5.82%)
Nov 30, 2009 5.310 5.430 5.200 5.330 65,450 -0.06(-1.11%)
Nov 27, 2009 5.170 5.540 5.170 5.390 76,970 -0.02(-0.37%)
Nov 25, 2009 5.330 5.460 5.300 5.410 59,820 +0.09(+1.69%)
Nov 24, 2009 5.290 5.380 4.990 5.320 98,144 -0.03(-0.56%)
Nov 23, 2009 5.260 5.390 5.160 5.350 168,320 +0.08(+1.52%)
Nov 20, 2009 5.380 5.380 5.130 5.270 40,792 +0.02(+0.38%)
Nov 19, 2009 5.300 5.360 5.150 5.250 74,049 -0.11(-2.05%)
Nov 18, 2009 5.420 5.480 5.340 5.360 83,343 -0.07(-1.29%)
Nov 17, 2009 5.380 5.610 5.270 5.430 101,284 -0.04(-0.73%)
Nov 16, 2009 5.470 5.600 5.261 5.470 91,797 +0.04(+0.74%)
Nov 13, 2009 5.550 5.750 5.400 5.430 103,025 -0.16(-2.86%)
Nov 12, 2009 5.880 6.090 5.520 5.590 104,126 -0.29(-4.93%)
Nov 11, 2009 6.160 6.180 5.850 5.880 109,485 -0.21(-3.45%)
Nov 10, 2009 6.000 6.220 5.700 6.090 190,535 +0.13(+2.18%)
Nov 09, 2009 5.560 5.980 5.540 5.960 169,568 +0.47(+8.56%)
Nov 06, 2009 5.180 5.700 5.180 5.490 140,126 +0.25(+4.77%)
Nov 05, 2009 5.360 5.430 5.150 5.240 119,123 -0.04(-0.76%)
Nov 04, 2009 4.950 5.550 4.840 5.280 505,099 +0.44(+9.09%)
Nov 03, 2009 4.580 5.090 4.580 4.840 349,306 +0.14(+2.98%)
Nov 02, 2009 4.600 5.120 4.430 4.700 291,028 -0.03(-0.63%)
Oct 30, 2009 5.720 5.900 4.620 4.730 437,298 -1.06(-18.31%)
Oct 29, 2009 5.740 6.680 5.460 5.790 432,260 -0.16(-2.69%)
Oct 28, 2009 7.170 7.220 5.920 5.950 448,270 -1.26(-17.48%)
Oct 27, 2009 7.390 7.580 7.160 7.210 133,512 -0.22(-2.96%)
Oct 26, 2009 7.580 7.790 7.290 7.430 150,555 -0.16(-2.11%)
Oct 23, 2009 7.580 8.080 7.540 7.590 115,590 -0.20(-2.57%)
Oct 22, 2009 7.580 7.830 7.510 7.790 249,412 +0.16(+2.10%)
Oct 21, 2009 7.500 7.720 7.410 7.630 207,229 +0.09(+1.19%)
Oct 20, 2009 7.520 7.730 7.500 7.540 212,017 -0.08(-1.10%)
Oct 19, 2009 7.800 7.800 7.540 7.624 216,499 -0.13(-1.63%)
Oct 16, 2009 7.880 7.970 7.610 7.750 175,245 -0.23(-2.88%)
Oct 15, 2009 7.690 7.990 7.540 7.980 147,581 +0.23(+2.90%)
Oct 14, 2009 7.650 7.870 7.600 7.755 166,521 +0.21(+2.85%)
Oct 13, 2009 7.630 7.760 7.490 7.540 75,652 -0.19(-2.46%)
Oct 12, 2009 7.710 7.950 7.560 7.730 166,581 +0.15(+1.98%)
Oct 09, 2009 7.370 7.670 7.280 7.580 157,716 +0.21(+2.85%)
Oct 08, 2009 7.150 7.550 7.150 7.370 141,724 +0.33(+4.69%)
Oct 07, 2009 7.010 7.340 6.990 7.040 244,995 +0.05(+0.72%)
Oct 06, 2009 6.700 7.790 6.670 6.990 435,911 +0.44(+6.72%)
Oct 05, 2009 6.160 6.620 6.080 6.550 123,011 +0.39(+6.33%)
Oct 02, 2009 6.090 6.190 5.790 6.160 296,316 -0.06(-0.96%)
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.