$5.35 +0.31 (%) Commercial Vehicle Group Inc - NASDAQ

Aug. 23, 2016 | 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center