$7.16 -0.04 (%) Commercial Vehicle Group Inc - NASDAQ

Jun. 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
6/29/20157.207.427.057.16189,109
6/26/20157.387.427.197.20579,011
6/25/20157.387.427.257.38180,209
6/24/20157.417.467.317.34123,354
6/23/20157.307.477.307.38119,788
6/22/20157.287.507.167.27220,551
6/19/20157.227.306.907.16143,139
6/18/20157.157.267.067.19108,227
6/17/20157.307.337.087.13114,796
6/16/20157.057.287.057.24151,023
6/15/20156.997.156.757.13182,763
6/12/20156.907.096.816.99153,135
6/11/20156.966.986.886.9099,892
6/10/20156.656.986.636.91151,071
6/9/20156.706.736.646.6547,612
6/8/20156.806.946.716.73151,082
6/5/20156.666.786.606.6887,063
6/4/20156.566.796.566.70190,635
6/3/20156.506.826.456.66221,370
6/2/20156.296.516.256.49116,317
6/1/20156.426.426.246.2965,032
5/29/20156.466.466.236.3481,638
5/28/20156.346.486.256.4559,397
5/27/20156.226.346.176.3267,296
5/26/20156.236.306.156.2458,488
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!