Commercial Vehicle Group, Inc. (NQ: CVGI)
5.880 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 17, 2014 6.040 5.690 5.880 188,061 -0.04(-0.68%)
Oct 16, 2014 5.710 5.970 5.561 5.920 128,191 +0.09(+1.54%)
Oct 15, 2014 5.510 5.870 5.400 5.830 148,791 +0.22(+3.92%)
Oct 14, 2014 5.520 5.840 5.379 5.610 158,478 +0.15(+2.75%)
Oct 13, 2014 5.700 5.780 5.380 5.460 182,248 -0.27(-4.71%)
Oct 10, 2014 5.650 5.940 5.570 5.730 120,606 +0.02(+0.35%)
Oct 09, 2014 5.960 5.960 5.750 5.710 98,538 -0.27(-4.52%)
Oct 08, 2014 5.900 6.010 5.640 5.980 153,077 +0.15(+2.57%)
Oct 07, 2014 5.800 6.040 5.800 5.830 233,562 -0.00(-0.09%)
Oct 06, 2014 6.070 6.180 5.800 5.835 217,368 -0.24(-3.87%)
Oct 03, 2014 6.240 6.260 6.060 6.070 124,927 -0.08(-1.30%)
Oct 02, 2014 6.110 6.230 6.000 6.150 189,517 +0.01(+0.16%)
Oct 01, 2014 6.190 6.400 6.052 6.140 203,373 -0.04(-0.65%)
Sep 30, 2014 6.480 6.480 6.180 6.180 285,802 -0.27(-4.19%)
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 8.900 8.730 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%)
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