$3.53 -0.06 (%) Commercial Vehicle Group Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVGI historical data

Date Open High Low Close Volume
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
5/6/20162.302.892.302.56661,217
5/5/20162.192.342.142.19148,690
5/4/20162.372.582.142.15187,030
5/3/20162.502.702.372.37148,483
5/2/20162.572.572.502.5380,797
4/29/20162.672.722.512.57110,780
4/28/20162.652.742.652.6666,364
4/27/20162.652.742.632.69124,485
4/26/20162.602.642.542.6283,758
4/25/20162.742.742.572.5769,762
4/22/20162.632.742.592.6971,827
4/21/20162.622.692.582.63119,920
4/20/20162.572.752.572.65115,416
4/19/20162.552.622.552.59127,630
4/18/20162.442.572.442.53200,972
4/15/20162.492.532.462.4975,195
4/14/20162.472.532.402.52100,380
4/13/20162.392.482.302.44166,481
4/12/20162.312.452.312.38121,839
4/11/20162.342.432.302.31112,787
4/8/20162.372.422.292.34114,570
4/7/20162.422.482.352.36126,668
4/6/20162.442.472.352.46117,279
4/5/20162.452.482.392.46102,914
4/4/20162.522.572.432.51186,145
4/1/20162.632.632.522.52161,723
3/31/20162.542.692.502.65222,139
3/30/20162.572.612.492.54207,038
3/29/20162.562.652.482.56267,198
3/28/20162.652.652.492.54165,037
3/24/20162.392.652.302.62214,491
3/23/20162.562.642.412.42236,497
3/22/20162.472.622.442.58749,761
3/21/20162.482.552.472.49126,649
3/18/20162.422.622.312.52515,482
3/17/20162.302.442.212.43219,474
3/16/20162.412.442.252.28217,107
3/15/20162.622.742.322.41122,691
3/14/20162.702.782.622.65136,702
3/11/20163.033.152.662.78154,076
3/10/20163.113.112.923.0471,215
3/9/20163.013.143.013.06112,871
3/8/20163.233.292.972.99149,064
3/7/20163.263.333.073.26167,817
3/4/20162.903.252.843.18355,141
3/3/20162.672.912.642.87145,463
3/2/20162.592.732.562.6972,535
3/1/20162.512.612.482.6171,828
2/29/20162.442.552.342.51112,394
2/26/20162.262.462.242.44135,685
2/25/20162.282.312.222.2645,688
2/24/20162.302.322.232.3098,505
2/23/20162.202.332.182.31129,993
2/22/20162.182.252.182.24141,507
2/19/20162.362.372.102.12143,039
2/18/20162.392.412.272.3673,648
2/17/20162.272.362.232.36366,547
2/16/20162.302.302.202.2571,940
2/12/20162.292.462.182.28100,669
2/11/20162.392.422.242.25112,406
2/10/20162.542.662.412.4267,154
2/9/20162.522.552.462.5377,459
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center