Commercial Vehicle Group, Inc. (NQ: CVGI)
6.280 USD  -0.170 (-2.64%)
Streaming Delayed Price  /  Updated: 2:56 PM EDT, Sep 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 29, 2014 6.240 6.600 6.104 6.450 234,328 +0.18(+2.87%)
Sep 26, 2014 6.180 6.340 6.162 6.270 253,304 +0.08(+1.29%)
Sep 25, 2014 6.130 6.270 6.010 6.190 253,047 +0.03(+0.49%)
Sep 24, 2014 6.020 6.220 6.020 6.160 332,630 +0.14(+2.33%)
Sep 23, 2014 6.360 6.390 6.000 6.020 331,061 -0.39(-6.08%)
Sep 22, 2014 6.590 6.824 6.370 6.410 336,591 -0.23(-3.46%)
Sep 19, 2014 7.240 7.280 6.610 6.640 265,733 -0.60(-8.29%)
Sep 18, 2014 7.490 7.670 7.220 7.240 132,156 -0.23(-3.08%)
Sep 17, 2014 7.780 7.870 7.400 7.470 88,409 -0.30(-3.86%)
Sep 16, 2014 7.640 7.950 7.620 7.770 125,712 +0.12(+1.57%)
Sep 15, 2014 7.810 7.810 7.600 7.650 72,556 -0.15(-1.92%)
Sep 12, 2014 8.090 8.090 7.790 7.800 107,293 -0.27(-3.35%)
Sep 11, 2014 7.880 8.150 7.880 8.070 119,207 +0.11(+1.38%)
Sep 10, 2014 7.700 8.000 7.600 7.960 117,556 +0.24(+3.11%)
Sep 09, 2014 7.840 8.237 7.710 7.720 102,833 -0.15(-1.91%)
Sep 08, 2014 7.690 8.030 7.680 7.870 183,988 +0.21(+2.74%)
Sep 05, 2014 7.670 7.792 7.650 7.660 82,100 -0.05(-0.65%)
Sep 04, 2014 7.810 7.934 7.690 7.710 87,248 -0.06(-0.77%)
Sep 03, 2014 8.180 8.210 7.760 7.770 89,695 -0.42(-5.13%)
Sep 02, 2014 8.050 8.330 8.050 8.190 187,881 +0.17(+2.12%)
Aug 29, 2014 8.020 8.020 8.020 0 -0.24(-2.91%)
Aug 28, 2014 8.160 8.360 8.080 8.260 79,373 +0.03(+0.36%)
Aug 27, 2014 8.130 8.130 8.090 8.230 74,878 +0.10(+1.23%)
Aug 26, 2014 8.310 8.310 8.100 8.130 83,590 -0.17(-2.05%)
Aug 25, 2014 8.380 8.440 8.220 8.300 158,997 -0.01(-0.12%)
Aug 22, 2014 8.820 8.910 8.280 8.310 163,416 -0.56(-6.31%)
Aug 21, 2014 8.890 9.080 8.700 8.870 80,652 +0.00(+0.00%)
Aug 20, 2014 8.900 9.100 8.780 8.870 109,188 -0.08(-0.89%)
Aug 19, 2014 9.090 9.090 8.860 8.950 74,918 -0.06(-0.67%)
Aug 18, 2014 9.010 9.140 8.935 9.010 80,020 +0.12(+1.35%)
Aug 15, 2014 9.000 9.250 8.680 8.890 147,086 +0.02(+0.23%)
Aug 14, 2014 9.070 9.150 8.790 8.870 124,622 -0.21(-2.31%)
Aug 13, 2014 9.020 9.200 9.000 9.080 169,073 +0.12(+1.34%)
Aug 12, 2014 8.890 9.220 8.820 8.960 101,611 +0.04(+0.45%)
Aug 11, 2014 9.180 9.180 8.890 8.920 96,493 -0.19(-2.09%)
Aug 08, 2014 9.060 9.290 8.950 9.110 63,604 +0.09(+1.00%)
Aug 07, 2014 9.150 9.230 9.000 9.020 47,210 -0.14(-1.53%)
Aug 06, 2014 9.140 9.460 8.970 9.160 90,089 -0.02(-0.22%)
Aug 05, 2014 9.020 9.400 8.874 9.180 77,483 +0.06(+0.66%)
Aug 04, 2014 9.090 9.242 8.820 9.120 152,571 +0.04(+0.44%)
Aug 01, 2014 9.210 9.250 8.940 9.080 93,426 -0.08(-0.87%)
Jul 31, 2014 9.420 9.580 9.110 9.160 90,757 -0.40(-4.18%)
Jul 30, 2014 9.630 9.660 9.400 9.560 65,894 -0.01(-0.10%)
Jul 29, 2014 9.840 9.870 9.510 9.570 91,445 -0.26(-2.64%)
Jul 28, 2014 10.02 10.22 9.770 9.830 150,763 -0.20(-1.99%)
Jul 25, 2014 10.30 10.34 9.950 10.03 81,062 -0.40(-3.84%)
Jul 24, 2014 10.22 10.45 10.20 10.43 140,286 +0.28(+2.76%)
Jul 23, 2014 10.66 10.68 10.14 10.15 86,767 -0.52(-4.87%)
Jul 22, 2014 10.45 10.70 10.45 10.67 111,579 +0.32(+3.09%)
Jul 21, 2014 10.15 10.39 10.06 10.35 101,521 +0.05(+0.49%)
Jul 18, 2014 10.33 10.50 10.25 10.30 121,260 -0.07(-0.68%)
Jul 17, 2014 10.65 10.80 10.29 10.37 96,887 -0.32(-2.99%)
Jul 16, 2014 10.71 10.76 10.45 10.69 263,265 +0.09(+0.85%)
Jul 15, 2014 10.56 10.77 10.42 10.60 86,097 +0.00(+0.00%)
Jul 14, 2014 10.56 10.71 10.43 10.60 104,748 +0.11(+1.05%)
Jul 11, 2014 10.33 10.51 10.25 10.49 70,129 +0.15(+1.45%)
Jul 10, 2014 10.14 10.45 10.03 10.34 106,697 -0.05(-0.48%)
Jul 09, 2014 10.60 10.72 10.34 10.39 135,485 -0.22(-2.07%)
Jul 08, 2014 10.54 10.70 10.27 10.61 183,588 -0.01(-0.09%)
Jul 07, 2014 10.76 10.81 10.59 10.62 115,938 -0.19(-1.76%)
Jul 03, 2014 10.81 10.81 10.81 0 +0.23(+2.17%)
Jul 02, 2014 10.48 10.69 10.20 10.58 132,595 +0.13(+1.24%)
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