Quantcast
CVGI

Commercial Vehicle Group, Inc. Common Stock Historical Stock Prices

$9.31
*  
0.23
2.41%
Get CVGI Alerts
*Delayed - data as of Apr. 25, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

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 9.43 9.507 9.26 9.31 203,685
04/25/2019 9.43 9.507 9.26 9.31 203,685
04/24/2019 9.6 9.65 9.4 9.54 324,579
04/23/2019 9.53 9.77 9.47 9.61 342,507
04/22/2019 9.23 9.54 9.17 9.5 265,074
04/18/2019 9.2 9.47 9.14 9.24 289,257
04/17/2019 9.19 9.35 9.18 9.2 207,260
04/16/2019 9.07 9.32 9.01 9.18 258,109
04/15/2019 9.15 9.22 8.92 9.02 274,309
04/12/2019 9.05 9.22 8.91 9.16 489,890
04/11/2019 8.57 9 8.45 8.97 627,459
04/10/2019 8.38 8.55 8.31 8.51 285,215
04/09/2019 8.5 8.54 8.36 8.37 400,586
04/08/2019 8.5 8.61 8.37 8.52 609,330
04/05/2019 8.54 8.59 8.41 8.5 365,148
04/04/2019 8.25 8.58 8.25 8.42 396,965
04/03/2019 8.17 8.41 8.15 8.24 489,009
04/02/2019 7.82 8.2179 7.76 8.05 1,047,505
04/01/2019 7.74 7.98 7.73 7.82 225,263
03/29/2019 7.93 8.03 7.62 7.67 146,319
03/28/2019 7.88 8.04 7.8 7.89 141,731
03/27/2019 7.74 7.955 7.7301 7.89 189,398
03/26/2019 7.92 7.92 7.6 7.755 223,068
03/25/2019 7.84 7.96 7.61 7.92 259,744
03/22/2019 8.05 8.21 7.79 7.8 220,468
03/21/2019 8.13 8.38 8.08 8.15 215,657
03/20/2019 8.26 8.43 8.195 8.2 329,813
03/19/2019 8.23 8.45 8.17 8.31 292,763
03/18/2019 8 8.23 7.87 8.15 314,561
03/15/2019 8.06 8.24 7.87 7.98 518,168
03/14/2019 8.33 8.33 7.92 8.04 311,341
03/13/2019 8.36 8.63 8.31 8.32 211,092
03/12/2019 8.39 8.565 8.1 8.27 437,430
03/11/2019 7.99 8.34 7.96 8.12 164,763
03/08/2019 7.82 8.08 7.78 7.92 122,354
03/07/2019 7.95 8.06 7.81 7.84 132,858
03/06/2019 8.25 8.25 7.95 7.99 117,651
03/05/2019 8.33 8.42 8.23 8.23 265,328
03/04/2019 8.37 8.6 8.26 8.32 105,328
03/01/2019 8.01 8.41 8.01 8.31 108,568
02/28/2019 8.26 8.3 8 8 103,115
02/27/2019 8.48 8.55 8.24 8.28 60,100
02/26/2019 8.55 8.9 8.41 8.54 242,545
02/25/2019 8.35 8.62 8.35 8.55 90,336
02/22/2019 8.29 8.55 8.24 8.32 125,612
02/21/2019 8.08 8.26 7.91 8.22 185,897
02/20/2019 7.83 8.14 7.7981 8.08 125,309
02/19/2019 7.85 8.07 7.8 7.84 107,916
02/15/2019 7.48 7.92 7.48 7.85 160,581
02/14/2019 7.35 7.485 7.06 7.45 139,568
02/13/2019 7.06 7.43 7 7.35 90,759
02/12/2019 7.13 7.3 7.01 7.1 65,811
02/11/2019 6.92 7.11 6.86 7.09 67,659
02/08/2019 7.01 7.1 6.82 6.87 51,299
02/07/2019 7.28 7.28 6.94 7.02 76,667
02/06/2019 7.24 7.4 7.236 7.31 57,051
02/05/2019 7.28 7.49 7.22 7.26 42,815
02/04/2019 7.4 7.48 7.26 7.31 67,044
02/01/2019 7.47 7.47 7.33 7.41 67,732
01/31/2019 7.36 7.5 7.14 7.47 115,576
01/30/2019 7.23 7.4114 7.14 7.39 73,732
01/29/2019 7.12 7.26 7.06 7.2 79,214
01/28/2019 7.07 7.16 7 7.11 129,796
01/25/2019 7.15 7.25 7.1 7.13 91,297
*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?



Smart Portfolio