COMMERCIAL VEHICLE GROUP $7.93

down -0.14


22/5/2013 04:22 PM  |  NASDAQ : CVGI  |  Industries : Manufacturing / Motor Vehicle Parts Manufacturing
Type:

CVGI historical data

Date Open High Low Close Volume
5/22/2013 8.06 8.24 7.66 7.93 1669
5/21/2013 7.88 8.15 7.85 8.07 965
5/20/2013 7.79 7.98 7.79 7.86 433
5/17/2013 7.74 7.94 7.74 7.82 666
5/16/2013 7.66 7.95 7.61 7.67 688
5/15/2013 7.51 7.67 7.47 7.66 516
5/14/2013 7.45 7.61 7.37 7.55 976
5/13/2013 7.32 7.47 7.19 7.43 703
5/10/2013 7.27 7.35 7.20 7.31 619
5/9/2013 7.41 7.41 7.17 7.25 687
5/8/2013 7.33 7.44 7.29 7.44 764
5/7/2013 7.28 7.35 7.25 7.33 642
5/6/2013 7.10 7.35 7.10 7.28 738
5/3/2013 7.06 7.31 6.99 7.11 1589
5/2/2013 6.95 7.12 6.90 6.94 1521
5/1/2013 6.96 7.01 6.81 6.90 1396
4/30/2013 7.29 7.29 6.99 7.01 1379
4/29/2013 7.30 7.48 7.25 7.30 1008
4/26/2013 7.09 7.29 7.01 7.27 1303
4/25/2013 6.77 7.33 6.55 7.13 1857
4/24/2013 6.89 7.06 6.76 6.78 1423
4/23/2013 7.04 7.11 6.77 6.88 1480
4/22/2013 7.11 7.17 6.83 6.97 719
4/19/2013 6.94 7.09 6.93 7.08 869
4/18/2013 7.17 7.25 6.89 6.94 1292
4/17/2013 7.15 7.38 7.03 7.16 1212
4/16/2013 7.18 7.28 7.14 7.19 854
4/15/2013 7.34 7.34 7.06 7.12 1242
4/12/2013 7.28 7.36 7.24 7.36 399
4/11/2013 7.32 7.39 7.16 7.33 566
4/10/2013 7.15 7.40 7.14 7.35 446
4/9/2013 7.10 7.27 7.10 7.15 685
4/8/2013 7.27 7.30 7.03 7.07 685
4/5/2013 7.25 7.27 7.10 7.23 1186
4/4/2013 7.42 7.46 7.21 7.29 836
4/3/2013 7.54 7.57 7.20 7.39 1881
4/2/2013 7.60 7.60 7.45 7.50 926
4/1/2013 7.80 7.90 7.49 7.53 1313
3/28/2013 8.09 8.13 7.58 7.80 1872
3/27/2013 7.92 8.08 7.66 8.07 1300
3/26/2013 8.00 8.19 7.98 8.00 971
3/25/2013 7.96 8.05 7.89 7.93 1026
3/22/2013 8.12 8.20 7.89 7.94 553
3/21/2013 8.05 8.20 7.76 8.04 1157
3/20/2013 8.05 8.20 8.00 8.11 553
3/19/2013 8.14 8.25 7.90 7.97 947
3/18/2013 7.93 8.19 7.85 8.10 1561
3/15/2013 8.16 8.25 7.98 8.04 2144
3/14/2013 8.19 8.19 8.04 8.12 531
3/13/2013 8.42 8.45 8.14 8.19 729
3/12/2013 8.40 8.50 8.26 8.38 402
3/11/2013 8.42 8.57 8.36 8.45 552
3/8/2013 8.38 8.70 8.32 8.47 1319
3/7/2013 8.09 8.30 8.02 8.28 1425
3/6/2013 8.25 8.26 8.00 8.06 698
3/5/2013 7.93 8.25 7.90 8.25 708
3/4/2013 7.82 7.93 7.66 7.88 928
3/1/2013 7.78 8.06 7.78 7.83 917
2/28/2013 7.98 8.08 7.87 7.90 1294
2/27/2013 7.84 8.16 7.84 7.99 827
2/26/2013 7.82 7.92 7.72 7.85 1475
2/25/2013 8.04 8.19 7.76 7.80 1516
2/22/2013 7.93 8.02 7.81 8.02 1243
2/21/2013 7.86 7.92 7.76 7.87 1435
2/20/2013 8.18 8.23 7.80 7.87 2940
2/19/2013 8.15 8.35 7.99 8.15 2567
2/15/2013 8.33 8.40 8.09 8.19 2610
2/14/2013 7.50 8.36 7.15 8.22 8949
2/13/2013 8.41 8.62 8.30 8.60 1230
2/12/2013 8.57 8.57 8.17 8.37 921
2/11/2013 8.58 8.66 8.47 8.55 520
2/8/2013 8.47 8.64 8.43 8.58 757
2/7/2013 8.53 8.76 8.37 8.46 892
2/6/2013 8.48 8.58 8.38 8.56 422
2/5/2013 8.32 8.55 8.29 8.53 669
2/4/2013 8.09 8.31 8.04 8.30 1751
2/1/2013 8.09 8.27 7.98 8.16 1372
1/31/2013 7.99 8.16 7.81 8.09 1051
1/30/2013 8.13 8.21 7.93 7.98 2116
1/29/2013 7.76 8.15 7.64 8.11 1550
1/28/2013 7.66 7.79 7.54 7.76 1476
1/25/2013 7.67 7.85 7.31 7.63 1989
1/24/2013 7.35 7.73 7.35 7.60 1761
1/23/2013 7.36 7.48 7.17 7.31 3332
1/22/2013 7.81 7.82 7.20 7.33 3116
1/18/2013 7.97 8.10 7.83 7.84 776
1/17/2013 7.83 8.22 7.80 7.95 822
1/16/2013 8.00 8.08 7.74 7.76 801
1/15/2013 8.03 8.15 8.02 8.02 712
1/14/2013 8.17 8.43 8.00 8.10 1096
1/11/2013 8.23 8.37 8.10 8.15 827
1/10/2013 8.34 8.60 8.05 8.18 1409
1/9/2013 8.64 8.76 8.25 8.27 456
1/8/2013 8.34 8.59 8.34 8.57 622
1/7/2013 8.74 8.78 8.33 8.37 841
1/4/2013 9.10 9.12 8.77 8.78 715
1/3/2013 8.85 9.18 8.66 9.04 1392
1/2/2013 8.45 8.88 8.45 8.85 1638
12/31/2012 7.93 8.28 7.81 8.21 2225
12/28/2012 7.89 8.04 7.85 7.88 1015
Marketplace
Trading Center