CVGI

Commercial Vehicle Group, Inc. Historical Stock Prices

$6.45
*  
0.13
2.06%
Get CVGI Alerts
*Delayed - data as of May 28, 2015  -  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: 1 Year, From 28-MAY-2014 TO 28-MAY-2015

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  6.34  6.48  6.25  6.45 59,397
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
04/27/2015 6.4 6.48 6.16 6.24 33,570
04/24/2015 6.56 6.56 6.249 6.44 53,756
04/23/2015 6.48 6.6 6.39 6.56 29,380
04/22/2015 6.41 6.53 6.31 6.52 24,855
04/21/2015 6.69 6.69 6.43 6.45 29,340
04/20/2015 6.4 6.71 6.34 6.69 31,182
04/17/2015 6.51 6.57 6.34 6.34 61,615
04/16/2015 6.54 6.61 6.4 6.59 38,769
04/15/2015 6.56 6.62 6.48 6.59 46,393
04/14/2015 6.47 6.54 6.4 6.53 22,898
04/13/2015 6.25 6.48 6.25 6.44 30,132
04/10/2015 6.36 6.44 6.24 6.28 34,872
04/09/2015 6.43 6.54 6.243 6.29 29,137
04/08/2015 6.63 6.69 6.35 6.42 58,841
04/07/2015 6.72 6.82 6.57 6.63 113,691
04/06/2015 6.52 6.77 6.52 6.7 83,469
04/02/2015 6.46 6.6 6.46 6.59 50,173
04/01/2015 6.38 6.666 6.23 6.49 69,412
03/31/2015 6.39 6.59 6.29 6.44 57,655
03/30/2015 6.33 6.64 6.3 6.38 47,893
03/27/2015 6.33 6.624 6.29 6.32 46,933
03/26/2015 6.4 6.664 6.34 6.36 53,515
03/25/2015 6.55 6.69 6.43 6.44 50,873
03/24/2015 6.59 6.698 6.51 6.56 98,772
03/23/2015 6.48 6.6899 6.48 6.56 86,683
03/20/2015 6.4 6.54 6.4 6.51 181,633
03/19/2015 6.37 6.49 6.32 6.4 97,475
03/18/2015 6.08 6.41 6.03 6.41 98,825
03/17/2015 5.91 6.25 5.91 6.13 77,064
03/16/2015 5.96 5.98 5.82 5.95 65,951
03/13/2015 6.01 6.01 5.86 5.96 47,247
03/12/2015 5.92 6.03 5.85 6 111,112
03/11/2015 6 6 5.65 5.86 253,400
03/10/2015 5.37 5.44 5.35 5.38 75,302
03/09/2015 5.45 5.55 5.45 5.46 59,896
03/06/2015 5.65 5.72 5.4 5.42 109,876
03/05/2015 5.68 5.77 5.65 5.72 114,850
03/04/2015 5.68 5.8 5.68 5.71 134,108
03/03/2015 5.68 5.8825 5.66 5.74 108,429
03/02/2015 5.74 5.805 5.64 5.74 149,343
02/27/2015 5.81 5.88 5.72 5.73 44,747
02/26/2015 5.87 5.88 5.83 5.84 51,522
02/25/2015 5.95 5.97 5.79 5.9 27,650
02/24/2015 5.8 5.95 5.78 5.89 27,082
02/23/2015 5.92 5.96 5.72 5.82 43,406
02/20/2015 6.03 6.03 5.82 5.97 40,447
02/19/2015 6.01 6.08 5.89 6.01 37,818
02/18/2015 6.05 6.09 5.84 6.01 56,307
02/17/2015 6.1 6.17 6.09 6.09 37,235
02/13/2015 6.1 6.28 6.03 6.11 66,902
02/12/2015 5.97 6.14 5.926 6.12 44,498
02/11/2015 5.93 5.99 5.86 5.93 36,518
02/10/2015 5.98 5.99 5.78 5.98 68,769
02/09/2015 5.74 5.98 5.7 5.96 92,223
02/06/2015 5.67 5.82 5.58 5.79 174,612
02/05/2015 5.6 5.87 5.55 5.71 225,743
02/04/2015 5.49 5.69 5.45 5.61 101,506
02/03/2015 5.49 5.62 5.4 5.54 171,864
02/02/2015 5.51 5.57 5.35 5.42 122,008
01/30/2015 6 6.28 5.47 5.53 180,474
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
10/28/2014 5.81 6.52 5.81 6.49 347,344
10/27/2014 5.83 5.85 5.75 5.81 117,746
10/24/2014 5.97 6.06 5.7901 5.9 168,099
10/23/2014 5.9 6.0268 5.8901 5.93 145,144
10/22/2014 5.9 5.97 5.83 5.85 88,954
10/21/2014 5.97 6.1 5.86 5.89 233,659
10/20/2014 5.81 6.0499 5.81 5.97 150,069
10/17/2014 5.98 6.07 5.69 5.88 188,061
10/16/2014 5.71 5.97 5.561 5.92 128,121
10/15/2014 5.51 5.87 5.4 5.83 148,791
10/14/2014 5.52 5.84 5.379 5.61 158,478
10/13/2014 5.7 5.78 5.38 5.46 182,248
10/10/2014 5.65 5.94 5.57 5.73 120,606
10/09/2014 5.96 5.96 5.68 5.71 98,538
10/08/2014 5.9 6.01 5.64 5.98 153,077
10/07/2014 5.8 6.04 5.8 5.83 233,562
10/06/2014 6.07 6.18 5.8 5.835 217,368
10/03/2014 6.24 6.26 6.06 6.07 124,927
10/02/2014 6.11 6.23 6 6.15 189,517
10/01/2014 6.19 6.4 6.052 6.14 203,373
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
*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?