CVGI

Commercial Vehicle Group, Inc. Historical Stock Prices

$5.89
*  
0.03
0.51%
Get CVGI Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading CVGI now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  5.90  6.01  5.695  5.89 108,731
01/29/2015 5.9 6.01 5.695 5.89 108,731
01/28/2015 6.18 6.24 5.9 5.92 117,272
01/27/2015 6.15 6.26 6.06 6.15 87,706
01/26/2015 6.13 6.26 6.04 6.23 70,090
01/23/2015 6.19 6.24 6.11 6.17 31,066
01/22/2015 6.01 6.22 5.96 6.21 78,783
01/21/2015 6.02 6.17 5.9 5.95 59,076
01/20/2015 6.16 6.32 6.045 6.06 62,670
01/16/2015 6.06 6.18 6.02 6.15 45,658
01/15/2015 6.28 6.28 5.94 6.07 102,987
01/14/2015 6.22 6.36 6.1 6.25 90,428
01/13/2015 6.43 6.55 6.21 6.34 55,170
01/12/2015 6.45 6.48 6.225 6.4 61,195
01/09/2015 6.76 6.8299 6.41 6.49 62,642
01/08/2015 6.59 6.84 6.442 6.79 50,255
01/07/2015 6.66 6.72 6.47 6.55 51,664
01/06/2015 6.72 6.88 6.46 6.59 70,520
01/05/2015 6.67 6.93 6.56 6.69 102,349
01/02/2015 6.73 6.74 6.48 6.69 60,256
12/31/2014 6.73 6.76 6.63 6.66 78,864
12/30/2014 6.65 6.78 6.63 6.73 65,977
12/29/2014 6.94 6.96 6.69 6.71 112,134
12/26/2014 6.73 6.98 6.71 6.98 344,162
12/24/2014 6.86 6.86 6.7 6.72 66,936
12/23/2014 6.89 6.97 6.78 6.85 81,154
12/22/2014 6.83 6.97 6.72 6.96 109,550
12/19/2014 6.75 6.85 6.6 6.8 186,957
12/18/2014 6.63 6.85 6.56 6.795 110,664
12/17/2014 6.13 6.535 6.13 6.52 92,349
12/16/2014 6.13 6.43 6 6.18 171,942
12/15/2014 6.52 6.52 6.16 6.2 229,546
12/12/2014 6.38 6.64 6.37 6.51 206,154
12/11/2014 6.66 7 6.45 6.48 250,342
12/10/2014 7.03 7.19 6.81 6.84 171,609
12/09/2014 6.8 7.16 6.78 7.08 184,374
12/08/2014 7.01 7.17 6.83 6.92 118,698
12/05/2014 7 7.12 7 7.07 138,848
12/04/2014 6.99 7.17 6.91 7.01 113,271
12/03/2014 6.5 7.09 6.5 7.02 185,578
12/02/2014 6.47 6.79 6.46 6.52 95,717
12/01/2014 6.5 6.61 6.33 6.48 149,322
11/28/2014 6.95 6.96 6.49 6.55 108,079
11/26/2014 6.94 7.03 6.83 6.97 75,720
11/25/2014 7.07 7.17 6.855 6.96 267,488
11/24/2014 6.75 7.11 6.74 7.08 277,925
11/21/2014 7.21 7.25 6.75 6.76 184,996
11/20/2014 6.52 7.129 6.42 7.07 246,781
11/19/2014 6.34 6.44 6.22 6.38 198,971
11/18/2014 6.4 6.54 6.3086 6.35 166,336
11/17/2014 6.49 6.54 6.33 6.34 89,556
11/14/2014 6.58 6.64 6.46 6.52 81,059
11/13/2014 6.6 6.6 6.26 6.55 175,787
11/12/2014 6.55 6.65 6.55 6.61 247,149
11/11/2014 6.57 6.63 6.52 6.53 130,431
11/10/2014 6.58 6.66 6.514 6.6 121,370
11/07/2014 6.76 6.8447 6.57 6.6 308,091
11/06/2014 6.67 6.85 6.62 6.81 254,948
11/05/2014 6.7 6.8855 6.4 6.63 320,237
11/04/2014 6.75 6.9675 6.7 6.71 157,610
11/03/2014 6.6 6.79 6.56 6.7 117,887
10/31/2014 6.54 6.62 6.34 6.55 184,304
10/30/2014 6.14 6.39 6.07 6.32 146,466
10/29/2014 6.48 6.5099 6.15 6.2 155,319
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?