$6.00 +0.15 (%) Commercial Vehicle Group Inc - NASDAQ

Oct. 23, 2014 | 11:51 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVGI historical data

Date Open High Low Close Volume
10/22/20145.905.975.835.8588,954
10/21/20145.976.105.865.89233,659
10/20/20145.816.055.815.97150,069
10/17/20145.986.075.695.88188,061
10/16/20145.715.975.565.92128,191
10/15/20145.515.875.405.83148,791
10/14/20145.525.845.385.61158,478
10/13/20145.705.785.385.46182,248
10/10/20145.655.945.575.73120,606
10/9/20145.965.965.685.7198,538
10/8/20145.906.015.645.98153,077
10/7/20145.806.045.805.83233,562
10/6/20146.076.185.805.84217,368
10/3/20146.246.266.066.07124,927
10/2/20146.116.236.006.15189,517
10/1/20146.196.406.056.14203,373
9/30/20146.486.486.186.18285,802
9/29/20146.246.606.106.45234,328
9/26/20146.186.346.166.27253,304
9/25/20146.136.276.016.19253,047
9/24/20146.026.226.026.16332,630
9/23/20146.366.396.006.02331,061
9/22/20146.596.826.376.41336,591
9/19/20147.247.286.616.64265,733
9/18/20147.497.677.227.24132,156
9/17/20147.787.877.407.4788,409
9/16/20147.647.957.627.77125,712
9/15/20147.817.817.607.6572,556
9/12/20148.098.097.797.80107,293
9/11/20147.888.157.888.07119,207
9/10/20147.708.007.607.96117,556
9/9/20147.848.247.717.72102,833
9/8/20147.698.037.687.87183,988
9/5/20147.677.797.657.6682,100
9/4/20147.817.987.697.7187,248
9/3/20148.188.217.767.7789,695
9/2/20148.058.338.058.19187,881
8/29/20148.278.437.938.0298,076
8/28/20148.168.368.088.2679,373
8/27/20148.138.328.098.2374,878
8/26/20148.318.328.108.1383,590
8/25/20148.388.448.228.30158,997
8/22/20148.828.918.288.31163,416
8/21/20148.899.088.708.8780,652
8/20/20148.909.108.738.87109,188
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center