Commercial Vehicle Group Inc $8.95

down 0.00


19/8/2014 04:00 PM  |  NASDAQ : CVGI  
Industries : Wholesale / Auto Parts Wholesale
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVGI historical data

Date Open High Low Close Volume
8/19/20149.099.098.868.9574,918
8/18/20149.019.148.949.0180,020
8/15/20149.009.258.688.89147,086
8/14/20149.079.158.798.87124,622
8/13/20149.029.209.009.08169,073
8/12/20148.899.228.828.96101,611
8/11/20149.189.188.898.9296,493
8/8/20149.069.298.959.1163,604
8/7/20149.159.239.009.0247,210
8/6/20149.149.468.979.1690,089
8/5/20149.029.408.879.1877,483
8/4/20149.099.248.829.12153,654
8/1/20149.219.258.949.0893,426
7/31/20149.429.589.119.1695,471
7/30/20149.639.669.409.5665,894
7/29/20149.849.879.519.5791,445
7/28/201410.0210.259.779.83150,763
7/25/201410.3010.349.9510.0381,062
7/24/201410.2210.4510.2010.43140,286
7/23/201410.6610.6810.1410.1586,767
7/22/201410.4510.7010.4510.67111,579
7/21/201410.1510.3910.0610.35101,521
7/18/201410.3310.5010.2510.30121,260
7/17/201410.6510.8010.2910.3796,887
7/16/201410.7110.7610.4510.69263,265
7/15/201410.5610.7710.4210.6086,097
7/14/201410.5610.7110.4310.60105,647
7/11/201410.3310.5110.2510.4970,129
7/10/201410.1410.4510.0310.34106,697
7/9/201410.6010.7310.3410.39135,485
7/8/201410.5410.7010.2710.61184,308
7/7/201410.7610.8110.5910.62118,079
7/3/201410.6610.9110.6610.8170,930
7/2/201410.4810.6910.2010.58133,135
7/1/201410.1310.5610.0410.45250,880
6/30/201410.2510.2510.0310.04123,440
6/27/201410.2010.3710.1110.28514,709
6/26/201410.3010.3510.1110.29162,302
6/25/201410.1710.4010.1010.33175,456
6/24/201410.3210.6710.2010.26336,331
6/23/20149.8010.459.7810.30503,558
6/20/20149.649.919.459.83313,747
6/19/20149.619.649.469.57106,646
6/18/20149.559.689.359.63142,483
6/17/20149.489.759.369.58279,761
6/16/20149.409.659.339.55335,728
6/13/20149.379.479.269.4693,264
6/12/20149.609.609.259.36118,938
6/11/20149.539.689.509.60206,594
6/10/20149.759.789.619.63144,406
6/9/20149.789.909.729.82232,014
6/6/20149.7610.009.679.76237,349
6/5/20149.559.769.509.67249,968
6/4/20149.549.629.539.5772,358
6/3/20149.509.599.339.5693,931
6/2/20149.579.629.359.5284,084
5/30/20149.569.669.459.52145,813
5/29/20149.659.669.509.56118,269
5/28/20149.609.649.499.57123,598
5/27/20149.699.699.499.59276,205
5/23/20149.449.589.399.56153,621
5/22/20149.369.569.149.41172,845
5/21/20149.489.539.239.2977,268
5/20/20149.579.579.299.40120,098
5/19/20149.519.679.459.59130,098
5/16/20149.449.679.339.59220,286
5/15/20149.399.499.149.42106,711
5/14/20149.609.629.309.41113,927
5/13/20149.589.709.449.58318,891
5/12/20149.479.759.329.60146,848
5/9/20149.109.409.029.39106,197
5/8/20149.619.769.109.16136,353
5/7/20149.079.689.039.60190,614
5/6/20149.729.948.999.02256,468
5/5/20149.609.959.509.91127,543
5/2/20149.679.749.509.6488,027
5/1/20149.689.859.469.62184,160
4/30/20149.299.779.169.71303,193
4/29/20149.399.419.139.30112,432
4/28/20149.199.449.059.30170,781
4/25/20149.239.308.989.18178,996
4/24/20149.359.489.099.25135,988
4/23/20149.309.429.229.25391,694
4/22/20149.269.399.109.3078,021
4/21/20149.299.329.039.2151,123
4/17/20149.209.429.089.2681,787
4/16/20149.329.349.129.2473,965
4/15/20148.969.298.769.22160,947
4/14/20149.079.248.748.8994,184
4/11/20148.789.108.649.01134,623
4/10/20149.439.438.838.93111,213
4/9/20149.359.489.289.4472,491
4/8/20149.139.429.039.2984,340
4/7/20148.889.138.669.09186,006
4/4/20149.289.468.708.88123,550
4/3/20149.319.338.739.2099,503
4/2/20149.419.449.249.29171,394
4/1/20149.149.499.139.41261,742
3/31/20148.739.218.739.12159,122
3/28/20148.538.938.538.68107,006
Trading Center