Commercial Vehicle Group, Inc. (NQ: CVGI)
9.250 USD  -0.050 (-0.54%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2014 9.300 9.420 9.220 9.250 391,112 -0.05(-0.54%)
Apr 22, 2014 9.260 9.390 9.100 9.300 78,021 +0.09(+0.98%)
Apr 21, 2014 9.290 9.320 9.030 9.210 50,325 -0.05(-0.54%)
Apr 17, 2014 9.260 9.260 9.260 0 +0.02(+0.22%)
Apr 16, 2014 9.320 9.335 9.120 9.240 73,381 +0.02(+0.22%)
Apr 15, 2014 8.960 9.290 8.770 9.220 160,947 +0.33(+3.71%)
Apr 14, 2014 9.070 9.240 8.740 8.890 92,074 -0.12(-1.33%)
Apr 11, 2014 8.780 9.100 8.640 9.010 134,623 +0.08(+0.90%)
Apr 10, 2014 9.430 9.430 8.830 8.930 110,045 -0.51(-5.40%)
Apr 09, 2014 9.350 9.480 9.280 9.440 72,059 +0.15(+1.61%)
Apr 08, 2014 9.130 9.420 9.030 9.290 82,172 +0.20(+2.20%)
Apr 07, 2014 8.880 9.130 8.660 9.090 184,844 +0.21(+2.36%)
Apr 04, 2014 9.280 9.458 8.700 8.880 123,550 -0.32(-3.48%)
Apr 03, 2014 9.310 9.330 8.728 9.200 98,175 -0.09(-0.97%)
Apr 02, 2014 9.410 9.442 9.240 9.290 171,381 -0.12(-1.28%)
Apr 01, 2014 9.140 9.490 9.130 9.410 261,074 +0.29(+3.18%)
Mar 31, 2014 8.730 9.210 8.730 9.120 157,983 +0.44(+5.07%)
Mar 28, 2014 8.530 8.930 8.530 8.680 107,006 +0.19(+2.24%)
Mar 27, 2014 8.500 8.630 8.320 8.490 86,284 -0.02(-0.24%)
Mar 26, 2014 9.240 9.300 8.390 8.510 209,332 -0.63(-6.89%)
Mar 25, 2014 9.000 9.200 8.990 9.140 117,379 +0.18(+2.01%)
Mar 24, 2014 9.100 9.110 8.655 8.960 96,177 -0.12(-1.32%)
Mar 21, 2014 9.130 9.340 9.040 9.080 134,153 +0.02(+0.22%)
Mar 20, 2014 9.000 9.100 8.970 9.060 132,280 +0.07(+0.78%)
Mar 19, 2014 8.770 9.090 8.740 8.990 201,180 +0.18(+2.04%)
Mar 18, 2014 8.570 8.820 8.570 8.810 73,802 +0.25(+2.92%)
Mar 17, 2014 8.560 8.630 8.500 8.560 46,154 +0.03(+0.35%)
Mar 14, 2014 8.350 8.620 8.340 8.530 74,210 +0.12(+1.43%)
Mar 13, 2014 8.610 8.620 8.300 8.410 116,765 -0.20(-2.32%)
Mar 12, 2014 8.650 8.820 8.430 8.610 71,389 -0.09(-1.03%)
Mar 11, 2014 8.860 9.000 8.640 8.700 97,245 -0.15(-1.69%)
Mar 10, 2014 8.920 9.090 8.700 8.850 153,158 -0.06(-0.67%)
Mar 07, 2014 9.000 9.000 8.840 8.910 113,887 +0.00(+0.00%)
Mar 06, 2014 8.910 8.980 8.780 8.910 76,535 -0.08(-0.89%)
Mar 05, 2014 9.050 9.080 8.960 8.990 152,642 -0.06(-0.66%)
Mar 04, 2014 8.930 9.090 8.765 9.050 211,552 +0.13(+1.46%)
Mar 03, 2014 8.800 9.080 8.660 8.920 135,774 +0.00(+0.00%)
Feb 28, 2014 8.950 9.120 8.870 8.920 110,515 -0.05(-0.56%)
Feb 27, 2014 8.860 9.000 8.770 8.970 102,392 +0.08(+0.90%)
Feb 26, 2014 8.850 8.990 8.720 8.890 80,872 +0.05(+0.57%)
Feb 25, 2014 8.790 8.990 8.580 8.840 112,651 +0.02(+0.23%)
Feb 24, 2014 8.905 8.950 8.770 8.820 213,580 +0.05(+0.57%)
Feb 21, 2014 8.720 8.910 8.670 8.770 130,322 +0.09(+1.04%)
Feb 20, 2014 8.450 8.860 8.450 8.680 140,128 +0.19(+2.24%)
Feb 19, 2014 8.350 8.650 8.320 8.490 200,977 +0.09(+1.07%)
Feb 18, 2014 8.380 8.470 8.220 8.400 224,323 +0.01(+0.12%)
Feb 14, 2014 8.390 8.390 8.390 0 -0.01(-0.12%)
Feb 13, 2014 7.250 8.440 7.250 8.400 162,867 +0.27(+3.32%)
Feb 12, 2014 8.240 8.360 8.090 8.130 100,721 -0.09(-1.09%)
Feb 11, 2014 8.200 8.300 7.950 8.220 90,816 +0.06(+0.74%)
Feb 10, 2014 8.140 8.180 7.960 8.160 194,078 +0.04(+0.49%)
Feb 07, 2014 8.050 8.180 7.860 8.120 123,198 +0.09(+1.12%)
Feb 06, 2014 7.870 8.230 7.800 8.030 161,262 +0.21(+2.69%)
Feb 05, 2014 7.780 7.880 7.500 7.820 122,345 -0.03(-0.38%)
Feb 04, 2014 7.390 8.090 7.320 7.850 227,908 +0.46(+6.22%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here