$4.80 -0.09 (%) Commercial Vehicle Group Inc - NASDAQ

Sep. 4, 2015 | 12:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVGI historical data

Date Open High Low Close Volume
9/3/20155.005.074.884.8958,092
9/2/20154.845.064.794.9488,152
9/1/20155.055.124.774.79175,186
8/31/20154.945.244.895.12207,326
8/28/20154.845.034.824.9662,173
8/27/20154.865.044.774.88103,281
8/26/20154.524.844.354.81190,829
8/25/20154.724.774.434.45141,794
8/24/20154.314.764.304.54114,819
8/21/20154.504.784.504.69127,492
8/20/20154.634.704.574.61121,912
8/19/20154.524.684.444.65148,278
8/18/20154.684.684.374.54294,710
8/17/20154.844.914.474.65277,414
8/14/20154.925.024.914.96108,342
8/13/20155.045.184.914.9288,984
8/12/20155.215.214.925.10109,996
8/11/20155.605.685.225.28103,268
8/10/20155.405.725.395.60131,424
8/7/20155.155.365.085.3573,496
8/6/20155.405.594.885.20267,190
8/5/20156.096.145.505.50170,487
8/4/20155.966.055.865.9367,572
8/3/20155.956.105.835.93106,379
7/31/20155.815.935.735.91182,325
7/30/20155.645.855.625.8274,431
7/29/20155.765.885.525.68108,367
7/28/20155.765.915.655.88118,735
7/27/20155.805.805.505.67195,378
7/24/20156.206.275.885.93100,235
7/23/20156.306.366.166.22105,435
7/22/20156.196.286.106.2795,296
7/21/20156.236.346.166.2156,087
7/20/20156.276.326.146.28142,946
7/17/20156.276.376.226.2795,650
7/16/20156.356.406.256.2989,357
7/15/20156.556.596.326.3476,609
7/14/20156.366.576.346.56149,725
7/13/20156.246.426.226.36169,157
7/10/20156.196.366.196.26116,392
7/9/20156.256.346.196.19130,876
7/8/20156.636.796.196.19137,649
7/7/20157.007.066.646.79168,901
7/6/20156.987.106.837.03145,934
7/2/20157.277.277.027.1078,014
7/1/20157.287.377.187.20154,109
6/30/20157.177.257.027.21104,392
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
  • Showing 1-100 of 1,258 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!