Stock Quote

Commercial Vehicle G (NQ: CVGI )

12.21 USD +0.19 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 6.000 6.280 5.470 5.530 180,474 -0.36(-6.11%)
Jan 29, 2015 5.900 6.010 5.695 5.890 108,731 -0.03(-0.51%)
Jan 28, 2015 6.180 6.240 5.900 5.920 117,272 -0.23(-3.74%)
Jan 27, 2015 6.150 6.260 6.060 6.150 87,706 -0.08(-1.28%)
Jan 26, 2015 6.130 6.260 6.040 6.230 70,090 +0.06(+0.97%)
Jan 23, 2015 6.190 6.240 6.110 6.170 31,066 -0.04(-0.64%)
Jan 22, 2015 6.010 6.220 5.960 6.210 78,783 +0.26(+4.37%)
Jan 21, 2015 6.020 6.170 5.900 5.950 59,076 -0.11(-1.82%)
Jan 20, 2015 6.160 6.320 6.045 6.060 62,670 -0.09(-1.46%)
Jan 16, 2015 6.060 6.180 6.020 6.150 45,658 +0.08(+1.32%)
Jan 15, 2015 6.280 6.280 5.940 6.070 102,987 -0.18(-2.88%)
Jan 14, 2015 6.220 6.360 6.100 6.250 90,428 -0.09(-1.42%)
Jan 13, 2015 6.430 6.550 6.210 6.340 55,170 -0.06(-0.94%)
Jan 12, 2015 6.450 6.480 6.250 6.400 61,195 -0.09(-1.39%)
Jan 09, 2015 6.760 6.830 6.410 6.490 62,642 -0.30(-4.42%)
Jan 08, 2015 6.590 6.840 6.442 6.790 50,255 +0.24(+3.66%)
Jan 07, 2015 6.660 6.720 6.470 6.550 51,664 -0.04(-0.61%)
Jan 06, 2015 6.720 6.880 6.460 6.590 70,520 -0.10(-1.49%)
Jan 05, 2015 6.670 6.930 6.560 6.690 102,349 +0.00(+0.00%)
Jan 02, 2015 6.730 6.740 6.480 6.690 60,256 +0.03(+0.45%)
Dec 31, 2014 6.730 6.660 6.660 6.660 78,900 -0.07(-1.04%)
Dec 30, 2014 6.650 6.780 6.630 6.730 65,977 +0.02(+0.30%)
Dec 29, 2014 6.940 6.960 6.690 6.710 112,134 -0.27(-3.87%)
Dec 26, 2014 6.730 6.980 6.710 6.980 344,162 +0.26(+3.87%)
Dec 24, 2014 6.860 6.720 6.720 6.720 66,900 -0.13(-1.90%)
Dec 23, 2014 6.890 6.970 6.780 6.850 81,154 -0.11(-1.58%)
Dec 22, 2014 6.830 6.970 6.720 6.960 109,550 +0.16(+2.35%)
Dec 19, 2014 6.750 6.850 6.600 6.800 186,957 +0.00(+0.07%)
Dec 18, 2014 6.630 6.850 6.560 6.795 110,664 +0.28(+4.22%)
Dec 17, 2014 6.130 6.535 6.130 6.520 92,349 +0.34(+5.50%)
Dec 16, 2014 6.130 6.430 6.000 6.180 171,942 -0.02(-0.32%)
Dec 15, 2014 6.520 6.520 6.160 6.200 229,546 -0.31(-4.76%)
Dec 12, 2014 6.380 6.640 6.370 6.510 206,154 +0.03(+0.46%)
Dec 11, 2014 6.660 7.000 6.450 6.480 250,342 -0.36(-5.26%)
Dec 10, 2014 7.030 7.190 6.810 6.840 171,609 -0.24(-3.39%)
Dec 09, 2014 6.800 7.160 6.780 7.080 184,374 +0.16(+2.31%)
Dec 08, 2014 7.010 7.170 6.830 6.920 118,698 -0.15(-2.12%)
Dec 05, 2014 7.000 7.120 7.000 7.070 138,848 +0.06(+0.86%)
Dec 04, 2014 6.990 7.170 6.910 7.010 113,271 -0.01(-0.14%)
Dec 03, 2014 6.500 7.090 6.500 7.020 185,578 +0.50(+7.67%)
Dec 02, 2014 6.470 6.790 6.460 6.520 95,717 +0.04(+0.62%)
Dec 01, 2014 6.500 6.610 6.330 6.480 149,322 -0.07(-1.07%)
Nov 28, 2014 6.950 6.960 6.490 6.550 108,079 -0.42(-6.03%)
Nov 26, 2014 6.940 6.970 6.970 6.970 75,700 +0.01(+0.14%)
Nov 25, 2014 7.070 7.170 6.855 6.960 267,488 -0.12(-1.69%)
Nov 24, 2014 6.750 7.110 6.740 7.080 277,925 +0.32(+4.73%)
Nov 21, 2014 7.210 7.250 6.750 6.760 184,996 -0.31(-4.38%)
Nov 20, 2014 6.520 7.129 6.420 7.070 246,781 +0.69(+10.82%)
Nov 19, 2014 6.340 6.440 6.220 6.380 198,971 +0.03(+0.47%)
Nov 18, 2014 6.400 6.540 6.309 6.350 166,336 +0.01(+0.16%)
Nov 17, 2014 6.490 6.540 6.330 6.340 89,556 -0.18(-2.76%)
Nov 14, 2014 6.580 6.640 6.460 6.520 81,059 -0.03(-0.46%)
Nov 13, 2014 6.600 6.600 6.260 6.550 175,787 -0.06(-0.91%)
Nov 12, 2014 6.550 6.650 6.550 6.610 247,149 +0.08(+1.23%)
Nov 11, 2014 6.570 6.630 6.520 6.530 130,494 -0.07(-1.06%)
Nov 10, 2014 6.580 6.660 6.514 6.600 121,370 +0.00(+0.00%)
Nov 07, 2014 6.760 6.845 6.570 6.600 308,091 -0.21(-3.08%)
Nov 06, 2014 6.670 6.850 6.620 6.810 254,948 +0.18(+2.71%)
Nov 05, 2014 6.700 6.886 6.400 6.630 320,237 -0.08(-1.19%)
Nov 04, 2014 6.750 6.968 6.700 6.710 157,610 +0.01(+0.15%)
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.