$5.89 -0.03 (%) Commercial Vehicle Group Inc - NASDAQ

Jan. 29, 2015 | 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
1/28/20156.186.245.905.92117,272
1/27/20156.156.266.066.1587,706
1/26/20156.136.266.046.2370,090
1/23/20156.196.246.116.1731,066
1/22/20156.016.225.966.2178,783
1/21/20156.026.175.905.9559,076
1/20/20156.166.326.056.0662,670
1/16/20156.066.186.026.1545,658
1/15/20156.286.285.946.07102,987
1/14/20156.226.366.106.2590,428
1/13/20156.436.556.216.3455,170
1/12/20156.456.486.236.4061,195
1/9/20156.766.836.416.4962,642
1/8/20156.596.846.446.7950,255
1/7/20156.666.726.476.5551,664
1/6/20156.726.886.466.5970,520
1/5/20156.676.936.566.69102,349
1/2/20156.736.746.486.6960,256
12/31/20146.736.766.636.6678,864
12/30/20146.656.786.636.7365,977
12/29/20146.946.966.696.71112,134
12/26/20146.736.986.716.98344,162
12/24/20146.866.866.706.7266,936
12/23/20146.896.976.786.8581,154
12/22/20146.836.976.726.96109,550
12/19/20146.756.856.606.80186,957
12/18/20146.636.856.566.80110,664
12/17/20146.136.546.136.5292,349
12/16/20146.136.436.006.18172,142
12/15/20146.526.526.166.20229,546
12/12/20146.386.646.376.51206,154
12/11/20146.667.006.456.48250,342
12/10/20147.037.196.816.84171,609
12/9/20146.807.166.787.08184,374
12/8/20147.017.176.836.92118,698
12/5/20147.007.127.007.07138,848
12/4/20146.997.176.917.01113,271
12/3/20146.507.096.507.02185,578
12/2/20146.476.796.466.5295,717
12/1/20146.506.616.336.48149,322
11/28/20146.956.966.496.55108,079
11/26/20146.947.036.836.9775,720
11/25/20147.077.176.866.96267,488
11/24/20146.757.116.747.08277,925
11/21/20147.217.256.756.76184,996
11/20/20146.527.136.427.07246,781
11/19/20146.346.446.226.38198,971
11/18/20146.406.546.316.35166,336
11/17/20146.496.546.336.3489,556
11/14/20146.586.646.466.5281,059
11/13/20146.606.606.266.55175,787
11/12/20146.556.656.556.61247,149
11/11/20146.576.636.526.53130,494
11/10/20146.586.666.516.60121,370
11/7/20146.766.856.576.60308,091
11/6/20146.676.856.626.81254,948
11/5/20146.706.896.406.63320,237
11/4/20146.756.976.706.71157,610
11/3/20146.606.796.566.70117,887
10/31/20146.546.626.346.55184,304
10/30/20146.146.396.076.32146,466
10/29/20146.486.516.156.20155,319
10/28/20145.816.525.816.49347,344
10/27/20145.835.855.755.81117,746
10/24/20145.976.065.795.90168,099
10/23/20145.906.035.895.93145,144
10/22/20145.905.975.835.8588,954
10/21/20145.976.105.865.89233,659
10/20/20145.816.055.815.97150,069
10/17/20145.986.075.695.88188,061
10/16/20145.715.975.565.92128,191
10/15/20145.515.875.405.83148,791
10/14/20145.525.845.385.61158,478
10/13/20145.705.785.385.46182,248
10/10/20145.655.945.575.73120,606
10/9/20145.965.965.685.7198,538
10/8/20145.906.015.645.98153,077
10/7/20145.806.045.805.83233,562
10/6/20146.076.185.805.84217,368
10/3/20146.246.266.066.07124,927
10/2/20146.116.236.006.15189,517
10/1/20146.196.406.056.14203,373
9/30/20146.486.486.186.18285,802
9/29/20146.246.606.106.45234,328
9/26/20146.186.346.166.27253,304
9/25/20146.136.276.016.19253,047
9/24/20146.026.226.026.16332,630
9/23/20146.366.396.006.02331,061
9/22/20146.596.826.376.41336,591
9/19/20147.247.286.616.64265,733
9/18/20147.497.677.227.24132,156
9/17/20147.787.877.407.4788,409
9/16/20147.647.957.627.77125,712
9/15/20147.817.817.607.6572,556
9/12/20148.098.097.797.80107,293
9/11/20147.888.157.888.07119,207
9/10/20147.708.007.607.96117,556
9/9/20147.848.247.717.72102,833
9/8/20147.698.037.687.87183,988
9/5/20147.677.797.657.6682,100
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center