$2.56 -0.06 (%) Commercial Vehicle Group Inc - NASDAQ

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVGI historical data

Date Open High Low Close Volume
2/8/20162.572.592.502.56110,662
2/5/20162.912.912.612.62139,196
2/4/20162.803.022.592.9373,888
2/3/20162.952.962.672.82107,433
2/2/20163.033.162.892.9193,272
2/1/20163.063.102.913.08116,507
1/29/20163.083.173.013.10130,662
1/28/20162.953.102.913.09183,067
1/27/20162.882.932.852.92109,589
1/26/20162.792.932.752.90116,275
1/25/20162.883.002.752.76169,294
1/22/20162.752.962.752.95169,416
1/21/20162.552.782.512.75153,346
1/20/20162.392.552.302.51293,230
1/19/20162.362.442.292.42554,326
1/15/20162.252.362.022.32181,688
1/14/20162.332.402.232.36158,158
1/13/20162.352.492.272.32271,221
1/12/20162.392.422.292.35769,498
1/11/20162.432.452.352.36162,124
1/8/20162.512.582.412.42186,670
1/7/20162.552.562.412.48283,356
1/6/20162.652.702.512.58150,843
1/5/20162.682.812.462.70538,141
1/4/20162.672.762.452.67245,747
12/31/20152.772.822.712.76290,973
12/30/20152.782.882.682.77155,799
12/29/20152.872.892.762.77265,089
12/28/20152.852.912.762.83318,551
12/24/20152.942.972.852.8951,005
12/23/20152.882.952.842.92211,223
12/22/20152.842.902.802.87213,608
12/21/20152.842.862.802.83127,832
12/18/20152.692.802.692.78359,819
12/17/20152.732.792.682.71158,418
12/16/20152.772.772.662.74550,907
12/15/20152.752.862.752.77109,669
12/14/20152.942.942.682.76157,053
12/11/20152.842.912.842.89140,461
12/10/20152.893.002.852.93379,061
12/9/20152.902.942.832.89147,395
12/8/20152.972.992.802.89101,481
12/7/20153.263.263.003.03158,884
12/4/20153.233.453.123.2473,525
12/3/20153.353.373.163.2466,966
12/2/20153.333.383.323.3438,769
12/1/20153.463.463.323.36109,858
11/30/20153.363.433.353.4076,438
11/27/20153.463.463.333.3739,300
11/25/20153.493.543.463.4849,097
11/24/20153.533.603.443.5057,239
11/23/20153.703.733.513.59194,754
11/20/20153.753.863.653.74113,556
11/19/20153.833.843.673.7296,199
11/18/20153.563.843.543.81118,769
11/17/20153.613.693.503.55127,743
11/16/20153.623.673.483.66126,299
11/13/20153.723.823.623.67103,457
11/12/20153.823.823.753.77120,143
11/11/20153.913.913.763.8696,809
11/10/20153.924.003.843.91109,747
11/9/20154.004.093.963.99137,861
11/6/20154.044.193.874.14142,050
11/5/20154.154.223.864.07136,421
11/4/20154.384.414.224.30116,749
11/3/20154.394.454.344.3680,824
11/2/20154.164.474.134.43148,640
10/30/20154.084.174.014.16201,314
10/29/20154.154.204.104.1186,255
10/28/20153.894.203.874.15184,480
10/27/20153.933.943.763.84114,492
10/26/20153.893.973.813.96157,513
10/23/20153.913.923.773.87217,592
10/22/20153.883.903.753.82151,842
10/21/20154.004.003.823.86117,373
10/20/20154.044.073.913.94128,106
10/19/20153.954.063.924.05219,553
10/16/20154.024.033.903.9670,573
10/15/20153.894.013.854.0098,978
10/14/20153.944.003.883.90104,050
10/13/20154.174.173.923.9664,315
10/12/20154.544.544.124.2168,741
10/9/20154.584.604.124.59111,337
10/8/20154.354.574.174.55149,158
10/7/20154.314.504.244.35157,272
10/6/20154.214.324.034.26161,570
10/5/20154.064.243.824.23142,771
10/2/20153.784.033.764.0091,091
10/1/20154.014.043.793.85119,057
9/30/20154.094.234.004.03126,596
9/29/20153.874.073.804.05168,127
9/28/20154.014.013.803.89140,442
9/25/20154.244.293.963.99236,838
9/24/20154.134.254.024.2184,556
9/23/20154.274.304.134.19129,602
9/22/20154.304.364.174.3098,493
9/21/20154.484.504.304.37122,854
9/18/20154.554.634.504.5280,736
9/17/20154.714.784.534.6477,045
9/16/20154.764.894.694.7564,540
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center