CVGI

Commercial Vehicle Group, Inc. Common Stock Historical Stock Prices

$8.31
*  
0.20
2.35%
Get CVGI Alerts
*Delayed - data as of May 22, 2017  -  Find a broker to begin trading CVGI now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    CVGI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2017 TO 22-MAY-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 8.39 8.64 8.06 8.31 615,309
05/22/2017 8.39 8.64 8.06 8.3 624,906
05/19/2017 8.82 9 8.42 8.51 378,751
05/18/2017 8.66 8.91 8.54 8.81 254,526
05/17/2017 8.99 9 8.6096 8.67 482,382
05/16/2017 9.11 9.12 8.9901 9.06 197,194
05/15/2017 9.19 9.33 8.97 9.08 454,795
05/12/2017 9.22 9.379 9.11 9.19 351,294
05/11/2017 9.26 9.31 9.07 9.2 486,305
05/10/2017 9.48 9.51 9.16 9.25 797,307
05/09/2017 8.67 9.62 8.67 9.45 921,757
05/08/2017 8.38 8.81 8.21 8.67 529,767
05/05/2017 8.14 8.72 8.14 8.34 705,385
05/04/2017 8.52 8.8 8.35 8.45 362,016
05/03/2017 8.59 8.65 8.51 8.55 365,075
05/02/2017 8.89 8.89 8.61 8.66 383,793
05/01/2017 8.89 8.97 8.5 8.83 361,050
04/28/2017 8.96 9.13 8.8341 8.89 321,552
04/27/2017 9.36 9.36 8.84 8.96 478,997
04/26/2017 9.1 9.4427 9.0363 9.28 521,524
04/25/2017 8.61 9.389 8.61 8.97 1,211,702
04/24/2017 8.49 8.715 8.33 8.51 457,908
04/21/2017 8.25 8.5 7.76 8.4 544,362
04/20/2017 7.85 8.4686 7.8 8.2 536,486
04/19/2017 7.5 7.99 7.49 7.75 704,832
04/18/2017 6.9 7.85 6.9 7.62 1,103,179
04/17/2017 6.95 7.09 6.75 6.97 195,609
04/13/2017 7.07 7.24 6.92 6.95 132,356
04/12/2017 7.18 7.4593 7 7.06 330,683
04/11/2017 7.18 7.4 7.03 7.23 166,132
04/10/2017 6.99 7.57 6.99 7.12 383,928
04/07/2017 6.92 7.14 6.84 6.91 194,168
04/06/2017 6.55 6.91 6.5198 6.89 151,590
04/05/2017 6.62 6.855 6.55 6.55 142,454
04/04/2017 6.69 6.8 6.55 6.6 151,067
04/03/2017 6.85 7.06 6.66 6.69 394,998
03/31/2017 6.18 6.8701 6.18 6.77 316,226
03/30/2017 5.52 6.49 5.45 6.15 307,173
03/29/2017 5.81 5.84 5.35 5.37 186,436
03/28/2017 5.74 5.94 5.66 5.84 78,471
03/27/2017 5.6 5.79 5.52 5.74 81,986
03/24/2017 5.65 5.74 5.56 5.69 54,298
03/23/2017 5.65 5.82 5.6 5.63 54,597
03/22/2017 5.77 5.8001 5.55 5.62 98,100
03/21/2017 5.88 5.9 5.763 5.8 120,740
03/20/2017 5.75 5.99 5.65 5.87 142,871
03/17/2017 5.83 5.96 5.54 5.68 190,936
03/16/2017 5.88 6 5.84 5.87 67,886
03/15/2017 5.79 5.95 5.7898 5.88 66,298
03/14/2017 5.75 5.99 5.75 5.84 93,709
03/13/2017 6.05 6.339 5.75 5.76 113,603
03/10/2017 6.21 6.21 5.83 5.97 183,349
03/09/2017 6.15 6.19 5.995 6.09 123,960
03/08/2017 6.1 6.15 6.03 6.11 68,045
03/07/2017 6.14 6.34 6.045 6.1 74,330
03/06/2017 6.15 6.31 6.12 6.18 103,606
03/03/2017 6.28 6.3 6 6.14 83,806
03/02/2017 6.42 6.43 6.245 6.25 104,501
03/01/2017 6.44 6.5 6.36 6.38 90,941
02/28/2017 6.2 6.32 6.16 6.3 63,869
02/27/2017 6.15 6.33 6.15 6.23 209,773
02/24/2017 6.25 6.25 6.1092 6.17 73,882
02/23/2017 6.38 6.43 6.25 6.31 80,285
02/22/2017 6.36 6.46 6.27 6.31 76,177
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for CVGI





Research Brokers before you trade

Want to trade FX?





Smart Portfolio