CVGI

Commercial Vehicle Group, Inc. Historical Stock Prices

$6.18
*  
0.27
4.19%
Get CVGI Alerts
*Delayed - data as of Sep. 30, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  6.48  6.48  6.18  6.18 285,802
09/30/2014 6.48 6.48 6.18 6.18 285,802
09/29/2014 6.24 6.6 6.104 6.45 234,328
09/26/2014 6.18 6.34 6.162 6.27 253,304
09/25/2014 6.13 6.27 6.01 6.19 253,047
09/24/2014 6.02 6.22 6.02 6.16 332,630
09/23/2014 6.36 6.39 6 6.02 331,061
09/22/2014 6.59 6.824 6.37 6.41 336,591
09/19/2014 7.24 7.28 6.61 6.64 265,733
09/18/2014 7.49 7.67 7.22 7.24 132,156
09/17/2014 7.78 7.87 7.4 7.47 88,409
09/16/2014 7.64 7.95 7.62 7.77 125,712
09/15/2014 7.81 7.81 7.6 7.65 72,556
09/12/2014 8.09 8.09 7.79 7.8 107,293
09/11/2014 7.88 8.15 7.88 8.07 119,207
09/10/2014 7.7 8 7.6001 7.96 117,556
09/09/2014 7.84 8.237 7.71 7.72 102,833
09/08/2014 7.69 8.03 7.68 7.87 183,988
09/05/2014 7.67 7.792 7.65 7.66 82,100
09/04/2014 7.81 7.98 7.69 7.71 87,248
09/03/2014 8.18 8.21 7.76 7.77 89,695
09/02/2014 8.05 8.33 8.05 8.19 187,881
08/29/2014 8.27 8.43 7.93 8.02 98,076
08/28/2014 8.16 8.36 8.08 8.26 79,373
08/27/2014 8.13 8.32 8.09 8.23 74,878
08/26/2014 8.31 8.32 8.1 8.13 83,590
08/25/2014 8.38 8.44 8.22 8.3 158,997
08/22/2014 8.82 8.91 8.28 8.31 162,416
08/21/2014 8.89 9.08 8.7 8.87 80,652
08/20/2014 8.9 9.1 8.73 8.87 109,188
08/19/2014 9.09 9.09 8.86 8.95 74,918
08/18/2014 9.01 9.14 8.935 9.01 80,020
08/15/2014 9 9.25 8.68 8.89 147,086
08/14/2014 9.07 9.15 8.79 8.87 124,622
08/13/2014 9.02 9.2 9 9.08 169,073
08/12/2014 8.89 9.22 8.82 8.96 101,611
08/11/2014 9.18 9.18 8.89 8.92 96,493
08/08/2014 9.06 9.29 8.95 9.11 63,604
08/07/2014 9.15 9.23 9 9.02 47,210
08/06/2014 9.14 9.46 8.97 9.16 90,089
08/05/2014 9.02 9.4 8.874 9.18 77,483
08/04/2014 9.09 9.242 8.82 9.12 153,654
08/01/2014 9.21 9.25 8.94 9.08 92,457
07/31/2014 9.42 9.58 9.11 9.16 95,471
07/30/2014 9.63 9.66 9.4 9.56 65,894
07/29/2014 9.84 9.87 9.51 9.57 91,445
07/28/2014 10.02 10.25 9.77 9.83 134,398
07/25/2014 10.3 10.34 9.95 10.03 81,062
07/24/2014 10.22 10.45 10.2 10.43 140,286
07/23/2014 10.66 10.68 10.14 10.15 86,767
07/22/2014 10.45 10.7 10.45 10.67 111,579
07/21/2014 10.15 10.39 10.06 10.35 101,521
07/18/2014 10.33 10.5 10.248 10.3 121,260
07/17/2014 10.65 10.8 10.29 10.37 96,887
07/16/2014 10.71 10.76 10.446 10.69 263,265
07/15/2014 10.56 10.77 10.42 10.6 86,097
07/14/2014 10.56 10.71 10.428 10.6 105,647
07/11/2014 10.33 10.51 10.25 10.49 70,129
07/10/2014 10.14 10.45 10.03 10.34 106,697
07/09/2014 10.6 10.725 10.34 10.39 135,485
07/08/2014 10.54 10.7 10.27 10.61 184,308
07/07/2014 10.76 10.81 10.59 10.62 118,079
07/03/2014 10.66 10.91 10.66 10.81 70,930
07/02/2014 10.48 10.69 10.204 10.58 133,135
07/01/2014 10.13 10.56 10.04 10.45 250,880
06/30/2014 10.25 10.25 10.03 10.04 123,440
06/27/2014 10.2 10.37 10.11 10.28 502,435
06/26/2014 10.3 10.35 10.11 10.29 162,302
06/25/2014 10.17 10.4 10.1 10.33 175,456
06/24/2014 10.32 10.67 10.2 10.26 336,331
06/23/2014 9.8 10.45 9.78 10.3 503,558
06/20/2014 9.64 9.91 9.45 9.83 313,747
06/19/2014 9.61 9.64 9.458 9.57 106,646
06/18/2014 9.55 9.68 9.35 9.63 142,483
06/17/2014 9.48 9.75 9.36 9.58 279,761
06/16/2014 9.4 9.65 9.33 9.55 335,728
06/13/2014 9.37 9.47 9.26 9.46 93,264
06/12/2014 9.6 9.6 9.253 9.36 118,938
06/11/2014 9.53 9.68 9.5 9.6 206,594
06/10/2014 9.75 9.78 9.61 9.63 144,406
06/09/2014 9.78 9.9 9.72 9.82 232,014
06/06/2014 9.76 10 9.67 9.76 237,349
06/05/2014 9.55 9.76 9.5 9.67 249,968
06/04/2014 9.54 9.62 9.53 9.57 72,358
06/03/2014 9.5 9.59 9.33 9.56 93,931
06/02/2014 9.57 9.62 9.35 9.52 84,084
05/30/2014 9.56 9.66 9.45 9.52 145,813
05/29/2014 9.65 9.66 9.5 9.56 118,269
05/28/2014 9.6 9.64 9.49 9.57 123,598
05/27/2014 9.69 9.69 9.49 9.59 276,205
05/23/2014 9.44 9.58 9.39 9.56 153,621
05/22/2014 9.36 9.56 9.14 9.41 171,189
05/21/2014 9.48 9.525 9.23 9.29 77,268
05/20/2014 9.57 9.57 9.29 9.4 120,098
05/19/2014 9.51 9.67 9.45 9.59 130,098
05/16/2014 9.44 9.67 9.33 9.59 220,286
05/15/2014 9.39 9.49 9.14 9.42 106,210
05/14/2014 9.6 9.62 9.3 9.41 113,927
05/13/2014 9.58 9.7 9.44 9.58 318,891
05/12/2014 9.47 9.75 9.321 9.6 146,848
05/09/2014 9.1 9.4 9.02 9.39 106,197
05/08/2014 9.61 9.76 9.1 9.16 136,353
05/07/2014 9.07 9.68 9.03 9.6 190,614
05/06/2014 9.72 9.936 8.99 9.02 256,242
05/05/2014 9.6 9.95 9.5 9.91 127,543
05/02/2014 9.67 9.74 9.504 9.64 88,027
05/01/2014 9.68 9.85 9.46 9.62 184,160
04/30/2014 9.29 9.77 9.16 9.71 302,971
04/29/2014 9.39 9.41 9.13 9.3 111,762
04/28/2014 9.19 9.44 9.05 9.3 170,781
04/25/2014 9.23 9.3 8.98 9.18 178,996
04/24/2014 9.35 9.48 9.09 9.25 135,988
04/23/2014 9.3 9.42 9.22 9.25 391,694
04/22/2014 9.26 9.39 9.1 9.3 78,021
04/21/2014 9.29 9.32 9.03 9.21 51,123
04/17/2014 9.2 9.42 9.078 9.26 81,787
04/16/2014 9.32 9.335 9.12 9.24 73,965
04/15/2014 8.96 9.29 8.76 9.22 160,947
04/14/2014 9.07 9.2396 8.74 8.89 94,184
04/11/2014 8.78 9.1 8.64 9.01 134,623
04/10/2014 9.43 9.43 8.83 8.93 111,213
04/09/2014 9.35 9.48 9.28 9.44 72,491
04/08/2014 9.13 9.42 9.03 9.29 84,340
04/07/2014 8.88 9.13 8.66 9.09 186,006
04/04/2014 9.28 9.458 8.7 8.88 123,550
04/03/2014 9.31 9.33 8.728 9.2 99,503
04/02/2014 9.41 9.4422 9.24 9.29 171,394
04/01/2014 9.14 9.49 9.13 9.41 261,742
03/31/2014 8.73 9.21 8.73 9.12 159,122
03/28/2014 8.53 8.93 8.53 8.68 107,006
03/27/2014 8.5 8.63 8.32 8.49 87,160
03/26/2014 9.24 9.3 8.39 8.51 211,796
03/25/2014 9 9.2 8.99 9.14 118,051
03/24/2014 9.1 9.11 8.655 8.96 96,177
03/21/2014 9.13 9.34 9.04 9.08 134,153
03/20/2014 9 9.1 8.97 9.06 132,280
03/19/2014 8.77 9.09 8.74 8.99 201,180
03/18/2014 8.57 8.82 8.57 8.81 74,474
03/17/2014 8.56 8.63 8.5 8.56 46,154
03/14/2014 8.35 8.62 8.34 8.53 74,210
03/13/2014 8.61 8.62 8.3 8.41 116,765
03/12/2014 8.65 8.82 8.43 8.61 71,389
03/11/2014 8.86 9 8.64 8.7 97,245
03/10/2014 8.92 9.09 8.7 8.85 153,158
03/07/2014 9 9 8.84 8.91 113,887
03/06/2014 8.91 8.98 8.78 8.91 76,535
03/05/2014 9.05 9.08 8.96 8.99 152,642
03/04/2014 8.93 9.09 8.765 9.05 211,552
03/03/2014 8.8 9.0797 8.66 8.92 135,774
02/28/2014 8.95 9.12 8.87 8.92 110,515
02/27/2014 8.86 9 8.77 8.97 102,817
02/26/2014 8.85 8.99 8.72 8.89 80,872
02/25/2014 8.79 8.99 8.58 8.84 113,519
02/24/2014 8.8 8.95 8.8 8.82 214,254
02/21/2014 8.72 8.91 8.67 8.77 130,322
02/20/2014 8.45 8.86 8.45 8.68 140,128
02/19/2014 8.35 8.65 8.32 8.49 201,566
02/18/2014 8.38 8.47 8.22 8.4 224,325
02/14/2014 8.11 8.462 8.11 8.39 153,904
02/13/2014 7.25 8.44 7.25 8.4 163,439
02/12/2014 8.24 8.36 8.09 8.13 100,721
02/11/2014 8.2 8.3 7.95 8.22 90,816
02/10/2014 8.14 8.18 7.96 8.16 194,078
02/07/2014 8.05 8.18 7.86 8.12 123,198
02/06/2014 7.87 8.23 7.8 8.03 161,850
02/05/2014 7.78 7.88 7.5 7.82 123,625
02/04/2014 7.39 8.09 7.32 7.85 228,580
02/03/2014 8.01 8.08 7.34 7.39 176,017
01/31/2014 7.83 8.1 7.77 8 193,009
01/30/2014 7.8 8.16 7.75 7.97 181,565
01/29/2014 7.88 7.99 7.69 7.72 251,273
01/28/2014 7.45 7.57 7.34 7.51 113,754
01/27/2014 7.56 7.61 7.38 7.45 131,445
01/24/2014 7.7 7.7 7.41 7.5 112,885
01/23/2014 7.74 7.8 7.63 7.76 48,064
01/22/2014 7.75 7.7925 7.61 7.77 97,500
01/21/2014 7.66 7.76 7.62 7.74 111,518
01/17/2014 7.59 7.754 7.54 7.58 60,642
01/16/2014 7.55 7.72 7.5 7.61 124,394
01/15/2014 7.53 7.63 7.42 7.59 151,008
01/14/2014 7.31 7.55 7.21 7.53 105,051
01/13/2014 7.52 7.614 7.22 7.3 112,315
01/10/2014 7.56 7.59 7.42 7.52 68,619
01/09/2014 7.42 7.63 7.36 7.55 158,414
01/08/2014 7.61 7.73 7.35 7.4 149,741
01/07/2014 7.54 7.69 7.5 7.64 126,345
01/06/2014 7.43 7.62 7.32 7.51 269,269
01/03/2014 7.2 7.37 7.19 7.33 67,476
01/02/2014 7.27 7.43 7.1 7.15 102,464
12/31/2013 7.34 7.43 7.26 7.27 126,615
12/30/2013 7.3 7.4 7.27 7.3 89,846
12/27/2013 7.26 7.4 7.26 7.3 115,852
12/26/2013 7.57 7.81 7.27 7.29 137,103
12/24/2013 7.55 7.65 7.55 7.59 65,503
12/23/2013 7.28 7.55 7.28 7.51 113,039
12/20/2013 7.3 7.39 7.18 7.27 612,948
12/19/2013 7.3 7.32 7.22 7.28 97,148
12/18/2013 7.35 7.39 7.2 7.3 138,363
12/17/2013 7.33 7.33 7.27 7.3 163,479
12/16/2013 7.32 7.43 7.26 7.35 92,450
12/13/2013 7.24 7.35 7.24 7.26 115,560
12/12/2013 7.18 7.28 7.124 7.2 106,322
12/11/2013 7.36 7.396 7.03 7.15 142,316
12/10/2013 7.34 7.42 7.29 7.32 68,591
12/09/2013 7.3 7.57 7.2475 7.33 126,630
12/06/2013 7.66 7.7 7.305 7.33 165,034
12/05/2013 7.31 7.62 7.2102 7.55 150,917
12/04/2013 7.22 7.45 7.19 7.33 148,658
12/03/2013 7.13 7.25 6.96 7.23 161,476
12/02/2013 7.63 7.69 7.06 7.12 244,821
11/29/2013 7.42 7.695 7.42 7.61 49,913
11/27/2013 7.52 7.55 7.34 7.37 117,899
11/26/2013 7.41 7.605 7.3901 7.48 212,950
11/25/2013 7.11 7.395 7.11 7.38 171,215
11/22/2013 7.04 7.24 7.04 7.11 79,910
11/21/2013 6.91 7.1199 6.9 7.06 134,041
11/20/2013 6.96 7.02 6.81 6.87 87,656
11/19/2013 7.01 7.07 6.859 6.94 227,778
11/18/2013 6.92 7.077 6.88 7.01 139,337
11/15/2013 6.93 6.97 6.7 6.89 173,031
11/14/2013 6.99 7.12 6.84 6.94 157,620
11/13/2013 6.78 6.96 6.78 6.95 72,025
11/12/2013 6.93 7.06 6.84 6.85 117,150
11/11/2013 7.1 7.11 6.7 6.93 253,206
11/08/2013 7.2 7.48 7.11 7.13 221,223
11/07/2013 7.26 7.345 7.1 7.16 272,511
11/06/2013 7.23 7.265 6.98 7.23 297,678
11/05/2013 7.4 7.45 6.62 7.21 1,002,295
11/04/2013 7.75 7.839 7.51 7.76 367,494
11/01/2013 7.86 7.95 7.49 7.61 224,645
10/31/2013 7.85 8.0728 7.726 7.87 209,348
10/30/2013 8.01 8.07 7.63 7.77 245,671
10/29/2013 7.91 7.99 7.82 7.99 282,965
10/28/2013 8.23 8.24 7.83 7.93 282,600
10/25/2013 8.63 8.63 7.88 8.25 335,298
10/24/2013 8.83 8.99 8.37 8.59 320,046
10/23/2013 9.05 9.96 8.88 9.15 988,873
10/22/2013 8.67 8.81 8.5434 8.65 132,747
10/21/2013 8.55 8.64 8.52 8.61 176,213
10/18/2013 8.52 8.678 8.45 8.5 151,971
10/17/2013 8.35 8.5 8.35 8.47 183,936
10/16/2013 8.23 8.45 8.15 8.36 215,231
10/15/2013 8.3 8.33 8.07 8.16 88,092
10/14/2013 8.07 8.2953 8.07 8.26 138,305
10/11/2013 7.97 8.2 7.97 8.1 89,637
10/10/2013 7.92 8.09 7.92 8.02 87,706
10/09/2013 7.84 7.87 7.63 7.82 126,245
10/08/2013 7.94 8 7.8 7.83 108,889
10/07/2013 7.95 7.95 7.88 7.91 67,317
10/04/2013 7.97 8.15 7.97 8.01 127,170
10/03/2013 8.05 8.13 7.9 7.99 93,335
10/02/2013 8.08 8.19 8.01 8.04 192,890
10/01/2013 7.98 8.19 7.88 8.14 215,895
09/30/2013 7.84 7.96 7.72 7.95 178,589
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?