CVGI

Historical Stock Prices

$2.57
*  
0.09
3.38%
Get CVGI Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 28-APR-2015 TO 28-APR-2016

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.
04/28/2016 2.65 2.74 2.65 2.66 66,364
04/27/2016 2.65 2.74 2.63 2.69 124,485
04/26/2016 2.6 2.64 2.5401 2.62 83,758
04/25/2016 2.74 2.74 2.57 2.57 69,762
04/22/2016 2.63 2.74 2.5939 2.69 71,827
04/21/2016 2.62 2.6899 2.58 2.63 119,920
04/20/2016 2.57 2.75 2.57 2.65 115,416
04/19/2016 2.55 2.62 2.55 2.59 127,630
04/18/2016 2.44 2.57 2.44 2.53 200,972
04/15/2016 2.49 2.53 2.46 2.49 75,195
04/14/2016 2.47 2.53 2.4 2.52 100,380
04/13/2016 2.39 2.48 2.3 2.44 166,481
04/12/2016 2.31 2.45 2.31 2.38 121,839
04/11/2016 2.34 2.43 2.3 2.31 112,787
04/08/2016 2.37 2.42 2.29 2.34 114,570
04/07/2016 2.42 2.48 2.35 2.36 126,668
04/06/2016 2.44 2.47 2.35 2.46 117,279
04/05/2016 2.45 2.48 2.39 2.46 102,914
04/04/2016 2.52 2.57 2.4305 2.51 186,145
04/01/2016 2.63 2.63 2.52 2.52 161,723
03/31/2016 2.54 2.69 2.5 2.65 222,139
03/30/2016 2.57 2.605 2.49 2.54 207,038
03/29/2016 2.56 2.65 2.48 2.56 267,198
03/28/2016 2.65 2.65 2.4901 2.54 165,037
03/24/2016 2.39 2.65 2.3 2.62 214,491
03/23/2016 2.56 2.64 2.405 2.42 236,497
03/22/2016 2.47 2.62 2.435 2.58 749,761
03/21/2016 2.48 2.55 2.47 2.49 126,649
03/18/2016 2.42 2.62 2.31 2.52 515,198
03/17/2016 2.3 2.44 2.21 2.43 219,474
03/16/2016 2.41 2.44 2.25 2.28 217,107
03/15/2016 2.62 2.74 2.32 2.41 122,691
03/14/2016 2.7 2.78 2.62 2.65 136,702
03/11/2016 3.03 3.15 2.66 2.78 154,076
03/10/2016 3.11 3.11 2.92 3.04 71,015
03/09/2016 3.01 3.14 3.01 3.06 112,871
03/08/2016 3.23 3.2875 2.97 2.99 149,064
03/07/2016 3.26 3.33 3.0701 3.26 167,817
03/04/2016 2.9 3.25 2.84 3.18 355,141
03/03/2016 2.67 2.91 2.64 2.87 145,463
03/02/2016 2.59 2.728 2.56 2.69 72,535
03/01/2016 2.51 2.61 2.48 2.61 71,828
02/29/2016 2.44 2.55 2.34 2.51 112,394
02/26/2016 2.26 2.46 2.238 2.44 135,685
02/25/2016 2.28 2.31 2.22 2.26 45,688
02/24/2016 2.3 2.32 2.23 2.3 98,505
02/23/2016 2.2 2.33 2.1805 2.31 129,993
02/22/2016 2.18 2.25 2.175 2.24 141,507
02/19/2016 2.355 2.37 2.1 2.12 142,739
02/18/2016 2.39 2.41 2.27 2.36 73,648
02/17/2016 2.27 2.36 2.23 2.36 366,547
02/16/2016 2.3 2.3 2.2 2.25 71,940
02/12/2016 2.29 2.464 2.18 2.28 100,669
02/11/2016 2.39 2.415 2.24 2.25 112,406
02/10/2016 2.54 2.66 2.409 2.42 67,154
02/09/2016 2.52 2.55 2.46 2.53 77,459
02/08/2016 2.57 2.59 2.5 2.56 110,662
02/05/2016 2.91 2.91 2.61 2.62 139,196
02/04/2016 2.8 3.02 2.59 2.93 73,888
02/03/2016 2.95 2.9563 2.671 2.82 107,433
02/02/2016 3.03 3.16 2.89 2.91 93,272
02/01/2016 3.06 3.1 2.91 3.08 116,507
01/29/2016 3.08 3.17 3.01 3.1 130,662
01/28/2016 2.95 3.1 2.91 3.09 183,067
01/27/2016 2.88 2.93 2.85 2.92 109,589
01/26/2016 2.79 2.93 2.75 2.9 116,275
01/25/2016 2.88 3 2.75 2.76 169,294
01/22/2016 2.75 2.96 2.75 2.95 169,416
01/21/2016 2.55 2.78 2.51 2.75 153,346
01/20/2016 2.39 2.55 2.3 2.51 293,230
01/19/2016 2.36 2.44 2.285 2.42 554,326
01/15/2016 2.25 2.36 2.021 2.32 181,688
01/14/2016 2.33 2.4 2.23 2.36 158,158
01/13/2016 2.35 2.49 2.27 2.32 271,221
01/12/2016 2.39 2.42 2.29 2.35 769,498
01/11/2016 2.43 2.45 2.35 2.36 162,124
01/08/2016 2.51 2.58 2.41 2.42 186,670
01/07/2016 2.55 2.56 2.405 2.48 283,356
01/06/2016 2.65 2.7 2.51 2.58 150,843
01/05/2016 2.68 2.81 2.46 2.7 538,141
01/04/2016 2.67 2.76 2.45 2.67 245,747
12/31/2015 2.77 2.82 2.71 2.76 290,973
12/30/2015 2.78 2.8799 2.68 2.77 155,799
12/29/2015 2.87 2.89 2.755 2.77 265,089
12/28/2015 2.85 2.91 2.76 2.83 318,551
12/24/2015 2.94 2.97 2.845 2.89 51,005
12/23/2015 2.88 2.95 2.84 2.92 211,223
12/22/2015 2.84 2.9 2.8 2.87 213,608
12/21/2015 2.84 2.86 2.8 2.83 127,832
12/18/2015 2.69 2.8 2.685 2.78 359,219
12/17/2015 2.73 2.79 2.68 2.71 158,418
12/16/2015 2.77 2.77 2.66 2.74 550,907
12/15/2015 2.75 2.86 2.745 2.77 109,311
12/14/2015 2.94 2.94 2.68 2.76 157,053
12/11/2015 2.84 2.91 2.84 2.89 140,461
12/10/2015 2.89 3 2.85 2.93 379,061
12/09/2015 2.9 2.94 2.83 2.89 147,395
12/08/2015 2.97 2.99 2.8 2.89 101,481
12/07/2015 3.26 3.26 3 3.03 158,884
12/04/2015 3.23 3.45 3.12 3.24 73,525
12/03/2015 3.35 3.37 3.16 3.24 66,966
12/02/2015 3.33 3.38 3.32 3.34 38,769
12/01/2015 3.46 3.46 3.32 3.36 109,858
11/30/2015 3.36 3.43 3.35 3.4 76,438
11/27/2015 3.46 3.46 3.33 3.37 39,300
11/25/2015 3.49 3.54 3.46 3.48 49,097
11/24/2015 3.53 3.6024 3.44 3.5 57,239
11/23/2015 3.7 3.73 3.51 3.59 175,224
11/20/2015 3.75 3.86 3.65 3.74 113,556
11/19/2015 3.83 3.84 3.67 3.72 96,199
11/18/2015 3.56 3.84 3.54 3.81 118,769
11/17/2015 3.61 3.69 3.5 3.55 123,843
11/16/2015 3.62 3.67 3.48 3.66 126,299
11/13/2015 3.72 3.82 3.62 3.67 103,457
11/12/2015 3.82 3.82 3.75 3.77 120,143
11/11/2015 3.91 3.91 3.76 3.86 96,809
11/10/2015 3.92 3.9999 3.84 3.91 109,747
11/09/2015 4 4.09 3.96 3.99 137,861
11/06/2015 4.04 4.19 3.87 4.135 142,050
11/05/2015 4.15 4.22 3.86 4.07 136,421
11/04/2015 4.38 4.41 4.22 4.3 116,749
11/03/2015 4.39 4.45 4.34 4.36 80,824
11/02/2015 4.16 4.4696 4.13 4.43 148,640
10/30/2015 4.08 4.17 4.01 4.16 201,314
10/29/2015 4.15 4.2 4.1 4.11 86,255
10/28/2015 3.89 4.2 3.87 4.15 184,480
10/27/2015 3.93 3.94 3.76 3.84 114,492
10/26/2015 3.89 3.97 3.81 3.96 157,513
10/23/2015 3.91 3.9149 3.765 3.87 217,592
10/22/2015 3.88 3.9 3.75 3.82 151,842
10/21/2015 4 4 3.82 3.86 117,373
10/20/2015 4.04 4.07 3.91 3.94 128,106
10/19/2015 3.95 4.06 3.92 4.05 219,553
10/16/2015 4.02 4.03 3.9 3.96 70,573
10/15/2015 3.89 4.01 3.85 4 98,978
10/14/2015 3.94 4 3.88 3.9 104,050
10/13/2015 4.17 4.17 3.92 3.96 64,315
10/12/2015 4.54 4.54 4.12 4.21 68,741
10/09/2015 4.58 4.6 4.12 4.59 111,337
10/08/2015 4.35 4.57 4.17 4.55 149,158
10/07/2015 4.31 4.5 4.24 4.35 157,272
10/06/2015 4.21 4.32 4.03 4.26 161,570
10/05/2015 4.06 4.24 3.82 4.23 142,771
10/02/2015 3.78 4.03 3.76 4 91,091
10/01/2015 4.01 4.04 3.79 3.85 119,057
09/30/2015 4.09 4.23 4 4.03 126,596
09/29/2015 3.87 4.07 3.8 4.05 168,127
09/28/2015 4.01 4.01 3.8 3.89 139,890
09/25/2015 4.24 4.29 3.96 3.99 236,838
09/24/2015 4.13 4.25 4.02 4.21 84,556
09/23/2015 4.27 4.3 4.13 4.19 129,602
09/22/2015 4.3 4.36 4.17 4.3 98,493
09/21/2015 4.48 4.5 4.3 4.37 122,854
09/18/2015 4.55 4.63 4.5 4.52 80,736
09/17/2015 4.71 4.78 4.53 4.64 77,045
09/16/2015 4.76 4.89 4.69 4.75 64,540
09/15/2015 4.7 4.835 4.65 4.78 91,125
09/14/2015 4.68 4.73 4.58 4.71 59,583
09/11/2015 4.7 4.715 4.5 4.62 89,390
09/10/2015 4.84 4.91 4.67 4.75 154,450
09/09/2015 4.97 5.21 4.83 4.83 139,406
09/08/2015 5.01 5.13 4.855 4.96 203,802
09/04/2015 4.81 4.94 4.73 4.85 53,331
09/03/2015 5 5.07 4.88 4.89 58,092
09/02/2015 4.84 5.055 4.79 4.94 88,152
09/01/2015 5.05 5.12 4.77 4.79 175,186
08/31/2015 4.94 5.24 4.89 5.12 207,326
08/28/2015 4.84 5.025 4.82 4.96 62,173
08/27/2015 4.86 5.04 4.77 4.88 103,281
08/26/2015 4.52 4.84 4.35 4.81 190,829
08/25/2015 4.72 4.77 4.43 4.45 141,794
08/24/2015 4.31 4.76 4.3 4.54 114,819
08/21/2015 4.5 4.78 4.5 4.69 127,492
08/20/2015 4.63 4.7 4.57 4.61 121,912
08/19/2015 4.52 4.68 4.44 4.65 148,278
08/18/2015 4.68 4.68 4.37 4.54 294,710
08/17/2015 4.84 4.91 4.47 4.65 277,414
08/14/2015 4.92 5.02 4.91 4.96 108,342
08/13/2015 5.04 5.18 4.91 4.92 88,984
08/12/2015 5.21 5.21 4.92 5.1 109,996
08/11/2015 5.6 5.675 5.22 5.28 103,268
08/10/2015 5.4 5.7199 5.39 5.6 131,424
08/07/2015 5.15 5.36 5.08 5.35 73,496
08/06/2015 5.4 5.59 4.88 5.2 267,190
08/05/2015 6.09 6.14 5.5 5.5 170,487
08/04/2015 5.96 6.05 5.86 5.93 67,572
08/03/2015 5.95 6.1 5.83 5.93 105,976
07/31/2015 5.81 5.93 5.73 5.91 157,689
07/30/2015 5.64 5.85 5.62 5.82 74,431
07/29/2015 5.76 5.88 5.52 5.68 108,367
07/28/2015 5.76 5.91 5.65 5.88 118,735
07/27/2015 5.8 5.8 5.5 5.67 195,378
07/24/2015 6.2 6.27 5.875 5.93 100,235
07/23/2015 6.3 6.36 6.16 6.22 105,435
07/22/2015 6.19 6.28 6.1 6.27 95,296
07/21/2015 6.23 6.335 6.16 6.21 56,087
07/20/2015 6.27 6.32 6.14 6.28 142,946
07/17/2015 6.27 6.37 6.22 6.27 95,650
07/16/2015 6.35 6.4 6.25 6.29 89,357
07/15/2015 6.55 6.59 6.32 6.34 76,609
07/14/2015 6.36 6.57 6.34 6.56 149,725
07/13/2015 6.24 6.42 6.22 6.36 169,157
07/10/2015 6.19 6.36 6.19 6.26 116,392
07/09/2015 6.25 6.34 6.19 6.19 130,876
07/08/2015 6.63 6.79 6.19 6.19 137,649
07/07/2015 7 7.06 6.6401 6.79 168,901
07/06/2015 6.98 7.1 6.83 7.03 145,934
07/02/2015 7.27 7.27 7.02 7.1 78,014
07/01/2015 7.28 7.37 7.18 7.2 154,109
06/30/2015 7.17 7.25 7.02 7.21 104,392
06/29/2015 7.2 7.42 7.05 7.16 188,789
06/26/2015 7.38 7.42 7.19 7.2 579,011
06/25/2015 7.38 7.42 7.25 7.38 180,209
06/24/2015 7.41 7.46 7.3075 7.34 123,354
06/23/2015 7.3 7.47 7.3 7.38 119,788
06/22/2015 7.28 7.5 7.16 7.27 220,551
06/19/2015 7.22 7.3 6.9 7.16 143,139
06/18/2015 7.15 7.26 7.06 7.19 108,227
06/17/2015 7.3 7.33 7.08 7.13 114,796
06/16/2015 7.05 7.28 7.05 7.24 151,023
06/15/2015 6.99 7.15 6.7501 7.13 182,763
06/12/2015 6.9 7.09 6.81 6.99 153,135
06/11/2015 6.96 6.98 6.88 6.9 99,892
06/10/2015 6.65 6.98 6.63 6.91 151,071
06/09/2015 6.7 6.73 6.6384 6.65 47,512
06/08/2015 6.8 6.94 6.71 6.73 151,082
06/05/2015 6.66 6.78 6.6 6.68 87,063
06/04/2015 6.56 6.79 6.56 6.7 190,635
06/03/2015 6.5 6.82 6.45 6.66 221,370
06/02/2015 6.29 6.51 6.25 6.49 116,317
06/01/2015 6.42 6.42 6.24 6.29 65,032
05/29/2015 6.46 6.46 6.23 6.34 81,638
05/28/2015 6.34 6.48 6.25 6.45 59,397
05/27/2015 6.22 6.34 6.17 6.32 67,296
05/26/2015 6.23 6.2995 6.15 6.24 58,488
05/22/2015 6.24 6.37 6.15 6.26 110,327
05/21/2015 6.21 6.37 6.21 6.24 30,319
05/20/2015 6.22 6.33 6.2 6.25 35,455
05/19/2015 6.33 6.35 6.08 6.23 94,757
05/18/2015 6.22 6.37 6.17 6.33 64,059
05/15/2015 6.25 6.38 6.18 6.27 71,977
05/14/2015 6.32 6.52 6.15 6.29 156,551
05/13/2015 6.19 6.35 5.95 6.28 59,032
05/12/2015 6.11 6.26 6.06 6.2 82,038
05/11/2015 6.01 6.28 6.01 6.18 83,273
05/08/2015 6.03 6.1 5.92 6.07 61,970
05/07/2015 5.92 5.97 5.79 5.96 60,426
05/06/2015 5.89 6.23 5.72 5.93 114,750
05/05/2015 5.79 6.12 5.65 5.65 67,742
05/04/2015 5.7 5.83 5.69 5.76 82,034
05/01/2015 5.77 5.84 5.6 5.74 68,226
04/30/2015 6 6.02 5.7 5.76 85,976
04/29/2015 6.23 6.31 6.04 6.05 50,168
04/28/2015 6.21 6.34 6.14 6.3 54,297
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?