$5.28 +0.11 (%) Commercial Vehicle Group Inc - NASDAQ

Dec. 5, 2016 | 11:34 AM

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
12/2/20165.185.285.145.1788,002
12/1/20165.185.355.125.18124,455
11/30/20165.165.294.955.13202,254
11/29/20165.225.345.025.05118,914
11/28/20165.205.355.135.2574,623
11/25/20165.275.405.135.2640,054
11/23/20165.485.605.175.21125,526
11/22/20165.405.595.365.48114,592
11/21/20165.405.505.305.36157,064
11/18/20165.535.705.365.38134,465
11/17/20165.575.665.415.46110,141
11/16/20165.515.705.405.50132,700
11/15/20165.395.505.305.46150,616
11/14/20164.805.374.805.35236,320
11/11/20165.015.154.754.75185,602
11/10/20164.785.084.785.04150,201
11/9/20164.434.824.364.77134,280
11/8/20164.604.864.484.7697,512
11/7/20164.544.774.514.66178,153
11/4/20164.504.854.504.54170,597
11/3/20164.634.754.554.58119,772
11/2/20164.484.734.434.58182,887
11/1/20164.594.744.434.53281,088
10/31/20164.814.894.524.54246,556
10/28/20164.854.974.704.8599,855
10/27/20165.185.184.884.8889,045
10/26/20165.185.245.105.13143,639
10/25/20165.415.475.185.2085,138
10/24/20165.315.495.245.44138,183
10/21/20165.275.365.225.3385,466
10/20/20165.355.445.155.2990,486
10/19/20165.335.455.295.4147,130
10/18/20165.475.475.195.31102,040
10/17/20165.485.515.255.37107,700
10/14/20165.595.705.415.4699,062
10/13/20165.595.855.515.5866,158
10/12/20165.655.905.545.65145,767
10/11/20165.685.825.625.6591,968
10/10/20165.825.905.665.69108,951
10/7/20165.915.985.795.8264,697
10/6/20165.896.005.825.89105,250
10/5/20165.905.955.855.88119,259
10/4/20165.885.955.795.86195,647
10/3/20165.785.965.785.88153,636
9/30/20165.685.845.615.78235,458
9/29/20165.645.775.465.70188,731
9/28/20165.475.675.415.61179,250
9/27/20165.465.605.425.46113,087
9/26/20165.625.665.325.50194,146
9/23/20165.705.715.595.66129,985
9/22/20165.755.855.615.65267,061
9/21/20165.515.735.405.69122,954
9/20/20165.535.535.375.44143,309
9/19/20165.495.565.485.49172,299
9/16/20165.295.465.265.44259,094
9/15/20165.375.455.325.3678,933
9/14/20165.375.455.235.37222,801
9/13/20165.525.585.255.34198,005
9/12/20165.485.625.365.58222,860
9/9/20165.615.885.525.57511,392
9/8/20165.415.675.355.63259,450
9/7/20165.305.485.265.47206,119
9/6/20165.485.585.275.34286,436
9/2/20165.505.635.415.50252,102
9/1/20165.365.495.205.42330,071
8/31/20165.585.635.335.39323,626
8/30/20165.505.635.505.61308,467
8/29/20165.755.785.285.50490,772
8/26/20165.505.755.475.68269,234
8/25/20165.445.555.335.41244,983
8/24/20165.415.545.355.42375,418
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center