COMMERCIAL VEHICLE (NQ: CVGI)
2.570 USD  -0.090 (-3.38%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 2.670 2.720 2.506 2.570 110,780 -0.09(-3.38%)
Apr 28, 2016 2.650 2.740 2.650 2.660 66,364 -0.03(-1.12%)
Apr 27, 2016 2.650 2.740 2.630 2.690 124,485 +0.07(+2.67%)
Apr 26, 2016 2.600 2.640 2.540 2.620 83,758 +0.05(+1.95%)
Apr 25, 2016 2.740 2.740 2.570 2.570 69,762 -0.12(-4.46%)
Apr 22, 2016 2.630 2.740 2.594 2.690 71,827 +0.06(+2.28%)
Apr 21, 2016 2.620 2.690 2.580 2.630 119,920 -0.02(-0.75%)
Apr 20, 2016 2.570 2.750 2.570 2.650 115,416 +0.06(+2.32%)
Apr 19, 2016 2.550 2.620 2.550 2.590 127,630 +0.06(+2.37%)
Apr 18, 2016 2.440 2.570 2.440 2.530 200,972 +0.04(+1.61%)
Apr 15, 2016 2.490 2.530 2.460 2.490 75,195 -0.03(-1.19%)
Apr 14, 2016 2.470 2.530 2.400 2.520 100,380 +0.08(+3.28%)
Apr 13, 2016 2.390 2.480 2.300 2.440 166,481 +0.06(+2.52%)
Apr 12, 2016 2.310 2.450 2.310 2.380 121,839 +0.07(+3.03%)
Apr 11, 2016 2.340 2.430 2.300 2.310 112,787 -0.03(-1.28%)
Apr 08, 2016 2.370 2.420 2.290 2.340 114,570 -0.02(-0.85%)
Apr 07, 2016 2.420 2.480 2.350 2.360 126,668 -0.10(-4.07%)
Apr 06, 2016 2.440 2.470 2.350 2.460 117,279 +0.00(+0.00%)
Apr 05, 2016 2.450 2.480 2.390 2.460 102,914 -0.05(-1.99%)
Apr 04, 2016 2.520 2.570 2.430 2.510 186,145 -0.01(-0.40%)
Apr 01, 2016 2.630 2.630 2.520 2.520 161,723 -0.13(-4.91%)
Mar 31, 2016 2.540 2.690 2.500 2.650 222,139 +0.11(+4.33%)
Mar 30, 2016 2.570 2.605 2.490 2.540 207,038 -0.02(-0.78%)
Mar 29, 2016 2.560 2.650 2.480 2.560 267,198 +0.02(+0.79%)
Mar 28, 2016 2.650 2.650 2.490 2.540 165,037 -0.08(-3.05%)
Mar 24, 2016 2.620 2.620 2.620 0 +0.20(+8.26%)
Mar 23, 2016 2.560 2.640 2.405 2.420 236,497 -0.16(-6.20%)
Mar 22, 2016 2.470 2.620 2.435 2.580 749,761 +0.09(+3.61%)
Mar 21, 2016 2.480 2.550 2.470 2.490 126,649 -0.03(-1.19%)
Mar 18, 2016 2.420 2.620 2.310 2.520 515,482 +0.09(+3.70%)
Mar 17, 2016 2.300 2.440 2.210 2.430 219,474 +0.15(+6.58%)
Mar 16, 2016 2.410 2.440 2.250 2.280 217,107 -0.13(-5.39%)
Mar 15, 2016 2.620 2.740 2.320 2.410 122,691 -0.24(-9.06%)
Mar 14, 2016 2.700 2.780 2.620 2.650 136,702 -0.13(-4.68%)
Mar 11, 2016 3.030 3.150 2.660 2.780 154,076 -0.26(-8.55%)
Mar 10, 2016 3.110 3.110 2.920 3.040 71,015 -0.02(-0.65%)
Mar 09, 2016 3.010 3.140 3.010 3.060 112,871 +0.07(+2.34%)
Mar 08, 2016 3.230 3.288 2.970 2.990 149,064 -0.27(-8.28%)
Mar 07, 2016 3.260 3.330 3.070 3.260 167,817 +0.08(+2.52%)
Mar 04, 2016 2.900 3.250 2.840 3.180 355,141 +0.31(+10.80%)
Mar 03, 2016 2.670 2.910 2.640 2.870 145,463 +0.18(+6.69%)
Mar 02, 2016 2.590 2.728 2.560 2.690 72,535 +0.08(+3.07%)
Mar 01, 2016 2.510 2.610 2.480 2.610 71,828 +0.10(+3.98%)
Feb 29, 2016 2.440 2.550 2.340 2.510 112,394 +0.07(+2.87%)
Feb 26, 2016 2.260 2.460 2.238 2.440 135,685 +0.18(+7.96%)
Feb 25, 2016 2.280 2.310 2.220 2.260 45,688 -0.04(-1.74%)
Feb 24, 2016 2.300 2.320 2.230 2.300 98,505 -0.01(-0.43%)
Feb 23, 2016 2.200 2.330 2.180 2.310 129,993 +0.07(+3.12%)
Feb 22, 2016 2.180 2.250 2.175 2.240 141,507 +0.12(+5.66%)
Feb 19, 2016 2.355 2.370 2.100 2.120 143,039 -0.24(-10.17%)
Feb 18, 2016 2.390 2.410 2.270 2.360 73,648 +0.00(+0.00%)
Feb 17, 2016 2.270 2.360 2.230 2.360 366,547 +0.11(+4.89%)
Feb 16, 2016 2.300 2.300 2.200 2.250 71,940 -0.03(-1.32%)
Feb 12, 2016 2.280 2.280 2.280 0 +0.03(+1.33%)
Feb 11, 2016 2.390 2.415 2.240 2.250 112,406 -0.17(-7.02%)
Feb 10, 2016 2.420 67,154 -0.11(-4.35%)
Feb 09, 2016 2.520 2.550 2.460 2.530 77,459 -0.03(-1.17%)
Feb 08, 2016 2.570 2.590 2.500 2.560 110,662 -0.06(-2.29%)
Feb 05, 2016 2.910 2.910 2.610 2.620 139,196 -0.31(-10.58%)
Feb 04, 2016 2.800 3.020 2.590 2.930 73,888 +0.11(+3.90%)
Feb 03, 2016 2.950 2.956 2.671 2.820 107,433 -0.09(-3.09%)
Feb 02, 2016 3.030 3.160 2.890 2.910 93,272 -0.17(-5.52%)
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