$5.70 +0.09 (%) Commercial Vehicle Group Inc - NASDAQ

Sep. 29, 2016 | 02:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVGI historical data

Date Open High Low Close Volume
9/28/20165.475.675.415.61179,250
9/27/20165.465.605.425.46113,087
9/26/20165.625.665.325.50194,146
9/23/20165.705.715.595.66129,985
9/22/20165.755.855.615.65267,061
9/21/20165.515.735.405.69122,954
9/20/20165.535.535.375.44143,309
9/19/20165.495.565.485.49172,299
9/16/20165.295.465.265.44259,094
9/15/20165.375.455.325.3678,933
9/14/20165.375.455.235.37222,801
9/13/20165.525.585.255.34198,005
9/12/20165.485.625.365.58222,860
9/9/20165.615.885.525.57511,392
9/8/20165.415.675.355.63259,450
9/7/20165.305.485.265.47206,119
9/6/20165.485.585.275.34286,436
9/2/20165.505.635.415.50252,102
9/1/20165.365.495.205.42330,071
8/31/20165.585.635.335.39323,626
8/30/20165.505.635.505.61308,467
8/29/20165.755.785.285.50490,772
8/26/20165.505.755.475.68269,234
8/25/20165.445.555.335.41244,983
8/24/20165.415.545.355.42375,418
8/23/20165.105.395.065.35321,451
8/22/20164.815.184.765.04569,005
8/19/20164.794.894.684.88257,031
8/18/20164.684.874.684.79278,036
8/17/20164.644.714.544.68353,515
8/16/20164.424.674.414.56350,118
8/15/20164.214.434.214.38334,283
8/12/20164.194.304.054.22251,529
8/11/20164.434.504.184.20228,551
8/10/20164.324.504.294.43353,970
8/9/20164.374.494.284.29237,647
8/8/20164.374.574.304.40385,611
8/5/20164.304.504.274.43237,719
8/4/20164.224.364.074.32362,388
8/3/20164.024.253.914.21279,412
8/2/20164.234.344.004.01222,616
8/1/20164.214.364.154.22351,096
7/29/20163.974.213.874.14332,955
7/28/20164.054.063.823.91423,701
7/27/20164.084.223.923.99569,266
7/26/20164.544.584.084.11486,129
7/25/20164.484.684.364.49471,642
7/22/20164.374.474.274.36214,688
7/21/20164.454.574.194.40305,113
7/20/20164.424.514.274.47216,690
7/19/20164.564.764.344.38249,135
7/18/20164.704.874.564.60406,839
7/15/20164.754.864.564.61369,323
7/14/20164.584.804.514.70531,577
7/13/20164.424.554.344.53608,581
7/12/20164.254.504.204.42628,550
7/11/20164.524.624.154.22816,946
7/8/20164.584.664.484.52440,389
7/7/20164.564.694.434.53419,913
7/6/20164.704.794.494.53766,280
7/5/20165.135.254.895.00526,859
7/1/20165.175.395.165.23328,545
6/30/20165.175.244.905.20403,249
6/29/20165.235.424.985.10535,904
6/28/20164.985.484.955.13836,878
6/27/20165.355.354.604.73686,451
6/24/20165.155.564.645.423,989,368
6/23/20165.365.565.245.55615,252
6/22/20165.095.285.035.20584,526
6/21/20165.145.194.895.09786,866
6/20/20164.895.084.785.04536,970
6/17/20164.774.954.654.85505,070
6/16/20164.654.824.514.80431,064
6/15/20164.754.904.624.71463,642
6/14/20164.284.884.254.70884,550
6/13/20164.514.584.274.44341,082
6/10/20164.454.504.264.47315,890
6/9/20164.654.674.334.45345,263
6/8/20164.484.654.344.62446,006
6/7/20164.414.694.144.48803,937
6/6/20164.154.384.114.33385,279
6/3/20164.114.113.854.06300,461
6/2/20163.784.133.784.06541,695
6/1/20163.693.883.573.83448,984
5/31/20163.503.803.403.70522,343
5/27/20163.623.713.503.53201,904
5/26/20163.743.793.513.59243,308
5/25/20163.503.713.493.63271,035
5/24/20163.413.533.373.47294,481
5/23/20163.613.803.323.40692,216
5/20/20163.143.513.033.50898,573
5/19/20162.973.192.833.02266,211
5/18/20162.833.112.832.97434,542
5/17/20162.833.092.772.80667,082
5/16/20162.492.752.492.68312,959
5/13/20162.432.522.422.4577,676
5/12/20162.482.602.402.44117,210
5/11/20162.612.612.472.47154,712
5/10/20162.442.602.442.60172,872
5/9/20162.542.582.422.47163,105
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center