$6.26 +0.02 (%) Commercial Vehicle Group Inc - NASDAQ

May. 22, 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
5/22/20156.246.376.156.26110,327
5/21/20156.216.376.216.2430,319
5/20/20156.226.336.206.2535,455
5/19/20156.336.356.086.2394,757
5/18/20156.226.376.176.3364,059
5/15/20156.256.386.186.2771,977
5/14/20156.326.526.156.29156,551
5/13/20156.196.355.956.2859,032
5/12/20156.116.266.066.2082,038
5/11/20156.016.286.016.1883,273
5/8/20156.036.105.926.0761,970
5/7/20155.925.975.795.9660,426
5/6/20155.896.235.725.93114,750
5/5/20155.796.125.655.6567,742
5/4/20155.705.835.695.7682,034
5/1/20155.775.845.605.7468,226
4/30/20156.006.025.705.7685,976
4/29/20156.236.316.046.0550,168
4/28/20156.216.346.146.3054,297
4/27/20156.406.486.166.2433,570
4/24/20156.566.566.256.4453,756
4/23/20156.486.606.396.5629,380
4/22/20156.416.536.316.5224,855
4/21/20156.696.696.436.4529,340
4/20/20156.406.716.346.6931,182
4/17/20156.516.576.346.3461,615
4/16/20156.546.616.406.5938,992
4/15/20156.566.626.486.5946,393
4/14/20156.476.546.406.5322,898
4/13/20156.256.486.256.4430,132
4/10/20156.366.446.246.2834,872
4/9/20156.436.546.246.2929,137
4/8/20156.636.696.356.4258,841
4/7/20156.726.826.576.63113,691
4/6/20156.526.776.526.7083,469
4/2/20156.466.606.466.5950,173
4/1/20156.386.676.236.4969,412
3/31/20156.396.596.296.4457,655
3/30/20156.336.646.306.3847,893
3/27/20156.336.626.296.3246,933
3/26/20156.406.666.346.3653,515
3/25/20156.556.696.436.4450,873
3/24/20156.596.706.516.5698,772
3/23/20156.486.696.486.5686,683
3/20/20156.406.546.406.51181,633
3/19/20156.376.496.326.4097,475
3/18/20156.086.416.036.4198,825
3/17/20155.916.255.916.1377,064
3/16/20155.965.985.825.9565,951
3/13/20156.016.015.865.9647,247
3/12/20155.926.035.856.00111,112
3/11/20156.006.005.655.86253,400
3/10/20155.375.445.355.3875,302
3/9/20155.455.555.455.4659,896
3/6/20155.655.725.405.42109,876
3/5/20155.685.775.655.72114,850
3/4/20155.685.805.685.71134,108
3/3/20155.685.885.665.74108,429
3/2/20155.745.815.645.74149,343
2/27/20155.815.885.725.7344,747
2/26/20155.875.885.835.8451,522
2/25/20155.955.975.795.9027,650
2/24/20155.805.955.785.8927,082
2/23/20155.925.965.725.8243,406
2/20/20156.036.035.825.9740,447
2/19/20156.016.085.896.0137,818
2/18/20156.056.095.846.0156,307
2/17/20156.106.176.096.0937,235
2/13/20156.106.286.036.1166,902
2/12/20155.976.145.936.1244,498
2/11/20155.935.995.865.9336,518
2/10/20155.985.995.785.9868,769
2/9/20155.745.985.705.9692,223
2/6/20155.675.825.585.79174,612
2/5/20155.605.875.555.71225,743
2/4/20155.495.695.455.61101,506
2/3/20155.495.625.405.54171,864
2/2/20155.515.575.355.42122,008
1/30/20156.006.285.475.53180,474
1/29/20155.906.015.705.89108,731
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center