Commercial Vehicle Group Inc $9.21

down -0.03


17/4/2014 09:57 AM  |  NASDAQ : CVGI  
Industries : Wholesale / Auto Parts Wholesale
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVGI historical data

Date Open High Low Close Volume
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
3/27/20148.508.638.328.4987,160
3/26/20149.249.308.398.51211,797
3/25/20149.009.208.999.14118,051
3/24/20149.109.118.668.9696,177
3/21/20149.139.349.049.08134,153
3/20/20149.009.108.979.06132,280
3/19/20148.779.098.748.99201,180
3/18/20148.578.828.578.8174,474
3/17/20148.568.638.508.5646,154
3/14/20148.358.628.348.5374,210
3/13/20148.618.628.308.41116,765
3/12/20148.658.828.438.6171,389
3/11/20148.869.008.648.7097,245
3/10/20148.929.098.708.85153,158
3/7/20149.009.008.848.91113,887
3/6/20148.918.988.788.9176,535
3/5/20149.059.088.968.99152,642
3/4/20148.939.098.779.05217,438
3/3/20148.809.088.668.92135,774
2/28/20148.959.128.878.92110,515
2/27/20148.869.008.778.97102,817
2/26/20148.858.998.728.8980,872
2/25/20148.798.998.588.84113,519
2/24/20148.808.958.808.82214,264
2/21/20148.728.918.678.77130,322
2/20/20148.458.868.458.68140,128
2/19/20148.358.658.328.49201,566
2/18/20148.388.478.228.40224,325
2/14/20148.118.468.118.39153,904
2/13/20147.258.447.258.40163,439
2/12/20148.248.368.098.13100,721
2/11/20148.208.307.958.2290,816
2/10/20148.148.187.968.16194,078
2/7/20148.058.187.868.12123,198
2/6/20147.878.237.808.03161,850
2/5/20147.787.887.507.82123,625
2/4/20147.398.097.327.85228,580
2/3/20148.018.087.347.39176,017
1/31/20147.838.107.778.00193,009
1/30/20147.808.167.757.97181,565
1/29/20147.887.997.697.72251,273
1/28/20147.457.577.347.51113,754
1/27/20147.567.617.387.45131,445
1/24/20147.707.707.417.50112,885
1/23/20147.747.807.637.7648,064
1/22/20147.757.797.617.7797,500
1/21/20147.667.767.627.74111,518
1/17/20147.597.757.547.5860,642
1/16/20147.557.727.507.61124,394
1/15/20147.537.637.427.59151,008
1/14/20147.317.557.217.53105,051
1/13/20147.527.617.227.30112,315
1/10/20147.567.597.427.5268,619
1/9/20147.427.637.367.55158,414
1/8/20147.617.737.357.40149,741
1/7/20147.547.697.507.64126,345
1/6/20147.437.627.327.51269,269
1/3/20147.207.377.197.3367,476
1/2/20147.277.437.107.15102,464
12/31/20137.347.437.267.27126,615
12/30/20137.307.407.277.3089,846
12/27/20137.267.407.267.30115,852
12/26/20137.577.817.277.29137,103
12/24/20137.557.657.557.5965,503
12/23/20137.287.557.287.51113,039
12/20/20137.307.397.187.27612,948
12/19/20137.307.327.227.2897,148
12/18/20137.357.397.207.30138,363
12/17/20137.337.337.277.30163,479
12/16/20137.327.437.267.3592,450
12/13/20137.247.357.247.26115,560
12/12/20137.187.287.127.20106,322
12/11/20137.367.407.037.15142,316
12/10/20137.347.427.297.3268,591
12/9/20137.307.577.257.33127,290
12/6/20137.667.707.317.33165,034
12/5/20137.317.627.217.55150,917
12/4/20137.227.457.197.33148,658
12/3/20137.137.256.967.23162,146
12/2/20137.637.697.067.12244,821
11/29/20137.427.707.427.6149,913
11/27/20137.527.557.347.37117,899
11/26/20137.417.617.397.48212,950
11/25/20137.117.407.117.38171,215
11/22/20137.047.247.047.1179,910
11/21/20136.917.126.907.06134,041
Trading Center