Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CVD Equipment Corp (NQ: CVV )

4.830 +0.150 (+3.21%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2009 4.200 4.150 4.150 4.150 5,000 -0.01(-0.24%)
Dec 28, 2009 4.430 4.430 4.150 4.160 1,488 -0.27(-6.09%)
Dec 24, 2009 4.370 4.430 4.340 4.430 3,381 +0.13(+3.02%)
Dec 23, 2009 4.300 4.300 4.300 4.300 500 +0.08(+1.90%)
Dec 22, 2009 4.070 4.250 3.970 4.220 14,300 +0.22(+5.50%)
Dec 21, 2009 4.090 4.100 4.000 4.000 9,000 -0.09(-2.20%)
Dec 18, 2009 4.000 4.095 4.000 4.090 13,405 +0.09(+2.25%)
Dec 17, 2009 3.860 4.490 3.860 4.000 32,993 +0.40(+11.11%)
Dec 16, 2009 3.860 3.860 3.600 3.600 5,807 -0.01(-0.28%)
Dec 15, 2009 3.610 3.620 3.610 3.610 2,570 -0.17(-4.50%)
Dec 11, 2009 3.780 3.780 3.780 3.780 0 +0.23(+6.48%)
Dec 10, 2009 3.550 3.550 3.550 3.550 2,151 -0.10(-2.74%)
Dec 08, 2009 3.650 3.650 3.650 3.650 0 -0.35(-8.75%)
Dec 07, 2009 4.249 4.250 4.000 4.000 600 +0.48(+13.63%)
Dec 04, 2009 3.500 3.520 3.500 3.520 564 -0.14(-3.82%)
Dec 03, 2009 3.510 3.660 3.500 3.660 4,900 +0.12(+3.39%)
Dec 02, 2009 3.690 3.690 3.540 3.540 2,436 -0.15(-4.06%)
Dec 01, 2009 3.500 3.690 3.500 3.690 12,300 +0.19(+5.43%)
Nov 30, 2009 3.540 3.680 3.500 3.500 11,400 -0.02(-0.57%)
Nov 27, 2009 3.520 3.555 3.520 3.520 3,128 -0.15(-4.09%)
Nov 25, 2009 3.390 3.670 3.390 3.670 4,678 +0.27(+7.94%)
Nov 24, 2009 3.410 3.410 3.400 3.400 1,100 +0.08(+2.41%)
Nov 20, 2009 3.360 3.320 3.320 3.320 51,900 +0.00(+0.00%)
Nov 19, 2009 3.550 3.565 3.320 3.320 15,517 -0.35(-9.54%)
Nov 18, 2009 3.850 4.050 3.600 3.670 6,448 -0.15(-3.80%)
Nov 17, 2009 4.500 4.500 3.700 3.815 13,534 -0.73(-16.15%)
Nov 16, 2009 4.500 4.550 4.500 4.550 700 +0.35(+8.33%)
Nov 13, 2009 4.500 4.590 4.200 4.200 5,953 -0.30(-6.67%)
Nov 12, 2009 4.600 4.700 4.500 4.500 7,500 -0.22(-4.66%)
Nov 11, 2009 4.650 4.740 4.650 4.720 1,000 -0.12(-2.58%)
Nov 09, 2009 4.845 4.845 4.845 4.845 0 +0.24(+5.29%)
Nov 06, 2009 4.910 4.910 4.601 4.601 1,300 -0.30(-6.19%)
Nov 05, 2009 4.580 4.920 4.570 4.905 1,650 +0.21(+4.36%)
Nov 04, 2009 4.750 4.750 4.690 4.700 4,450 -0.10(-2.08%)
Nov 03, 2009 4.940 4.940 4.800 4.800 1,921 +0.10(+2.13%)
Nov 02, 2009 4.770 4.770 4.690 4.700 2,350 -0.10(-2.08%)
Oct 29, 2009 4.800 4.800 4.800 4.800 0 +0.36(+8.11%)
Oct 28, 2009 4.570 4.570 4.440 4.440 6,898 -0.23(-4.93%)
Oct 27, 2009 4.700 4.940 4.480 4.670 15,911 +0.11(+2.41%)
Oct 26, 2009 4.390 4.900 4.390 4.560 7,250 +0.07(+1.56%)
Oct 23, 2009 4.490 4.502 4.490 4.490 700 -0.46(-9.29%)
Oct 22, 2009 4.430 4.950 4.410 4.950 4,794 +0.40(+8.79%)
Oct 21, 2009 4.450 4.650 4.280 4.550 42,558 +0.40(+9.64%)
Oct 20, 2009 4.155 4.155 4.150 4.150 2,805 -0.02(-0.48%)
Oct 19, 2009 4.210 4.210 4.170 4.170 1,600 +0.02(+0.48%)
Oct 15, 2009 4.150 4.150 4.150 4.150 1,300 -0.25(-5.68%)
Oct 14, 2009 4.130 4.400 4.130 4.400 5,436 +0.10(+2.33%)
Oct 13, 2009 4.290 4.300 4.290 4.300 441 +0.00(+0.00%)
Oct 12, 2009 4.100 4.300 4.095 4.300 2,000 +0.33(+8.45%)
Oct 09, 2009 3.980 3.980 3.960 3.965 1,125 -0.13(-3.29%)
Oct 08, 2009 4.100 4.100 4.100 4.100 2,200 -0.10(-2.38%)
Oct 07, 2009 3.900 4.240 3.900 4.200 1,252 +0.15(+3.70%)
Oct 05, 2009 4.050 4.050 4.050 4.050 0 -0.12(-2.88%)
Oct 01, 2009 4.170 4.170 4.170 4.170 0 -0.12(-2.68%)
Sep 30, 2009 4.180 4.370 4.180 4.285 700 -0.02(-0.58%)
Sep 29, 2009 3.970 4.310 3.950 4.310 10,300 +0.36(+9.11%)
Sep 28, 2009 3.990 3.990 3.950 3.950 2,604 -0.31(-7.27%)
Sep 23, 2009 4.190 4.260 4.260 4.260 29,700 +0.16(+3.93%)
Sep 22, 2009 4.100 4.100 4.090 4.099 7,207 -0.01(-0.27%)
Sep 21, 2009 4.050 4.130 4.050 4.110 2,643 -0.23(-5.30%)
Sep 18, 2009 4.340 4.340 4.340 4.340 180 +0.22(+5.34%)
Sep 17, 2009 3.978 4.450 3.950 4.120 36,282 +0.32(+8.42%)
Sep 16, 2009 3.840 3.850 3.800 3.800 3,200 +0.18(+4.97%)
Sep 15, 2009 3.450 3.850 3.450 3.620 15,905 +0.22(+6.47%)
Sep 14, 2009 3.400 3.400 3.400 3.400 4,300 +0.04(+1.16%)
Sep 11, 2009 3.500 3.500 3.361 3.361 1,000 -0.01(-0.27%)
Sep 09, 2009 3.400 3.370 3.370 3.370 9,100 -0.03(-0.88%)
Sep 08, 2009 3.300 3.400 3.300 3.400 22,300 +0.13(+3.98%)
Sep 03, 2009 3.300 3.270 3.270 3.270 5,300 -0.05(-1.51%)
Sep 02, 2009 3.320 3.320 3.320 3.320 604 +0.00(+0.00%)
Sep 01, 2009 3.320 3.320 3.320 3.320 400 -0.00(-0.00%)
Aug 27, 2009 3.460 3.320 3.320 3.320 200 -0.05(-1.48%)
Aug 26, 2009 3.370 3.370 3.370 3.370 600 -0.16(-4.53%)
Aug 25, 2009 3.420 3.530 3.400 3.530 1,200 +0.27(+8.28%)
Aug 24, 2009 3.410 3.550 3.260 3.260 9,800 -0.15(-4.40%)
Aug 21, 2009 3.410 3.410 3.410 3.410 1,000 +0.10(+3.02%)
Aug 20, 2009 3.480 3.480 3.310 3.310 2,916 +0.01(+0.30%)
Aug 19, 2009 3.550 3.550 3.300 3.300 2,016 +0.05(+1.54%)
Aug 17, 2009 3.250 3.250 3.250 3.250 14,700 +0.06(+1.88%)
Aug 14, 2009 3.050 3.190 2.900 3.190 2,498 -0.09(-2.63%)
Aug 13, 2009 3.276 3.276 3.276 3.276 175 -0.02(-0.73%)
Aug 12, 2009 3.380 3.380 3.260 3.300 4,300 -0.07(-2.07%)
Aug 10, 2009 3.270 3.370 3.370 3.370 2,800 +0.12(+3.69%)
Aug 07, 2009 3.260 3.490 3.250 3.250 3,300 -0.33(-9.22%)
Aug 05, 2009 3.250 3.580 3.580 3.580 2,100 +0.33(+10.15%)
Aug 04, 2009 3.250 3.250 3.250 3.250 900 -0.01(-0.31%)
Aug 03, 2009 3.320 3.320 3.260 3.260 1,000 -0.11(-3.21%)
Jul 31, 2009 3.500 3.500 3.368 3.368 1,400 -0.16(-4.59%)
Jul 30, 2009 3.500 3.640 3.500 3.530 4,460 +0.13(+3.82%)
Jul 29, 2009 3.390 3.400 3.390 3.400 1,200 +0.25(+7.94%)
Jul 27, 2009 3.370 3.150 3.150 3.150 200 -0.07(-2.17%)
Jul 24, 2009 3.150 3.220 3.150 3.220 4,000 +0.04(+1.25%)
Jul 23, 2009 3.150 3.180 3.150 3.180 9,855 -0.07(-2.15%)
Jul 22, 2009 3.250 3.250 3.250 3.250 1,000 +0.00(+0.00%)
Jul 21, 2009 3.260 3.260 3.250 3.250 900 +0.05(+1.56%)
Jul 20, 2009 3.150 3.200 3.150 3.200 20,000 +0.05(+1.59%)
Jul 17, 2009 3.150 3.150 3.150 3.150 4,000 -0.01(-0.32%)
Jul 16, 2009 3.152 3.160 3.150 3.160 21,700 -0.09(-2.77%)
Jul 15, 2009 3.160 3.250 3.160 3.250 7,100 +0.09(+2.85%)
Jul 14, 2009 3.160 3.160 3.160 3.160 3,650 +0.00(+0.00%)
Jul 10, 2009 3.150 3.160 3.160 3.160 7,500 +0.01(+0.32%)
Jul 09, 2009 3.300 3.370 3.150 3.150 18,296 -0.06(-1.87%)
Jul 08, 2009 3.350 3.350 3.210 3.210 4,000 +0.04(+1.26%)
Jul 07, 2009 3.170 3.200 3.150 3.170 34,300 +0.00(+0.00%)
Jul 06, 2009 3.150 3.170 3.150 3.170 1,250 -0.10(-3.03%)
Jul 01, 2009 3.269 3.269 3.269 3.269 0 +0.12(+3.78%)
Jun 30, 2009 3.150 3.350 3.150 3.150 2,200 +0.04(+1.29%)
Jun 25, 2009 3.110 3.110 3.110 3.110 5,000 +0.01(+0.32%)
Jun 23, 2009 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Jun 22, 2009 3.100 3.100 3.100 3.100 100 -0.17(-5.20%)
Jun 19, 2009 3.150 3.300 3.150 3.270 14,930 +0.18(+5.83%)
Jun 16, 2009 3.090 3.090 3.090 3.090 2,100 -0.01(-0.32%)
Jun 15, 2009 3.100 3.100 3.100 3.100 4,473 -0.15(-4.57%)
Jun 12, 2009 3.248 3.248 3.248 3.248 1,000 +0.14(+4.45%)
Jun 11, 2009 3.090 3.110 3.090 3.110 2,400 -0.08(-2.51%)
Jun 10, 2009 3.050 3.190 3.050 3.190 7,030 +0.16(+5.28%)
Jun 08, 2009 3.120 3.030 3.030 3.030 4,700 -0.02(-0.66%)
Jun 05, 2009 3.050 3.180 3.050 3.050 3,140 +0.02(+0.66%)
Jun 03, 2009 3.050 3.030 3.030 3.030 16,000 +0.02(+0.66%)
Jun 02, 2009 3.010 3.010 3.010 3.010 3,700 -0.13(-4.14%)
Jun 01, 2009 3.120 3.210 3.120 3.140 19,045 +0.02(+0.64%)
May 29, 2009 3.120 3.177 3.120 3.120 4,420 +0.00(+0.00%)
May 28, 2009 3.150 3.150 3.080 3.120 36,600 +0.02(+0.58%)
May 27, 2009 3.100 3.102 3.100 3.102 3,500 +0.00(+0.06%)
May 26, 2009 3.080 3.210 3.080 3.100 7,780 -0.02(-0.64%)
May 22, 2009 3.010 3.130 3.010 3.120 24,376 +0.06(+1.96%)
May 21, 2009 2.950 3.060 2.950 3.060 3,100 +0.02(+0.66%)
May 20, 2009 3.100 3.100 3.000 3.040 1,000 +0.14(+4.83%)
May 19, 2009 2.880 3.150 2.870 2.900 15,850 +0.03(+1.05%)
May 18, 2009 3.190 3.190 2.760 2.870 12,225 +0.21(+7.89%)
May 15, 2009 3.070 3.070 2.660 2.660 29,147 -0.52(-16.35%)
May 14, 2009 3.730 3.730 3.050 3.180 51,913 -0.93(-22.63%)
May 12, 2009 4.110 4.110 4.110 4.110 0 -0.01(-0.24%)
May 11, 2009 4.200 4.220 4.120 4.120 5,300 +0.02(+0.49%)
May 08, 2009 4.210 4.210 4.100 4.100 1,800 -0.14(-3.30%)
May 07, 2009 4.050 4.240 4.050 4.240 2,440 +0.19(+4.69%)
May 06, 2009 4.210 4.210 4.050 4.050 4,300 +0.00(+0.00%)
May 05, 2009 4.210 4.210 4.050 4.050 2,300 -0.18(-4.26%)
May 04, 2009 4.250 4.250 4.230 4.230 2,354 +0.13(+3.17%)
May 01, 2009 4.100 4.100 4.100 4.100 1,692 +0.00(+0.00%)
Apr 30, 2009 4.000 4.250 3.970 4.100 4,846 +0.10(+2.55%)
Apr 29, 2009 4.010 4.010 3.960 3.998 3,700 -0.25(-5.92%)
Apr 28, 2009 4.250 4.250 4.250 4.250 400 -0.01(-0.33%)
Apr 27, 2009 3.920 4.300 3.920 4.264 2,200 +0.26(+6.60%)
Apr 24, 2009 3.920 4.000 3.920 4.000 990 -0.30(-6.98%)
Apr 23, 2009 4.150 4.300 4.090 4.300 3,800 +0.01(+0.23%)
Apr 21, 2009 4.290 4.290 4.290 4.290 100 +0.08(+1.89%)
Apr 20, 2009 4.060 4.320 4.000 4.211 11,600 -0.15(-3.43%)
Apr 17, 2009 4.130 4.740 4.130 4.360 9,903 -0.06(-1.36%)
Apr 16, 2009 4.420 4.420 4.420 4.420 700 +0.40(+9.95%)
Apr 15, 2009 3.870 4.402 3.870 4.020 14,100 +0.16(+4.15%)
Apr 14, 2009 3.990 4.400 3.860 3.860 16,125 +0.03(+0.73%)
Apr 13, 2009 4.010 4.020 3.832 3.832 2,451 -0.20(-4.91%)
Apr 09, 2009 3.840 4.050 3.840 4.030 11,655 +0.27(+7.18%)
Apr 08, 2009 3.760 3.770 3.760 3.760 8,200 -0.02(-0.53%)
Apr 07, 2009 3.760 3.810 3.750 3.780 19,039 +0.03(+0.80%)
Apr 06, 2009 3.770 3.790 3.510 3.750 4,072 +0.00(+0.00%)
Apr 03, 2009 3.750 3.750 3.750 3.750 400 -0.37(-8.98%)
Apr 02, 2009 4.330 4.400 4.110 4.120 7,840 -0.28(-6.36%)
Apr 01, 2009 3.470 4.970 3.250 4.400 49,007 +0.91(+26.07%)
Mar 31, 2009 3.490 3.490 3.450 3.490 4,494 +0.04(+1.16%)
Mar 30, 2009 3.360 3.510 3.350 3.450 12,700 +0.20(+6.15%)
Mar 26, 2009 3.000 3.350 3.000 3.250 3,200 +0.25(+8.33%)
Mar 25, 2009 3.000 3.000 3.000 3.000 1,000 -0.01(-0.33%)
Mar 24, 2009 2.990 3.010 2.980 3.010 4,300 -0.01(-0.33%)
Mar 23, 2009 3.090 3.090 2.960 3.020 3,900 +0.04(+1.34%)
Mar 20, 2009 2.980 2.980 2.980 2.980 400 -0.05(-1.65%)
Mar 19, 2009 3.050 3.050 3.030 3.030 1,600 -0.07(-2.26%)
Mar 18, 2009 3.030 3.120 3.029 3.100 2,200 +0.12(+4.03%)
Mar 17, 2009 2.980 3.000 2.980 2.980 13,015 -0.00(-0.00%)
Mar 16, 2009 2.800 3.100 2.800 2.980 7,300 +0.50(+20.16%)
Mar 13, 2009 2.480 2.480 2.480 2.480 0 +0.00(+0.00%)
Mar 12, 2009 2.480 2.480 2.480 2.480 100 +0.08(+3.34%)
Mar 11, 2009 2.400 2.400 2.400 2.400 2,000 +0.00(+0.00%)
Mar 10, 2009 2.350 2.400 2.350 2.400 18,190 +0.05(+2.13%)
Mar 09, 2009 2.510 2.510 2.350 2.350 21,600 -0.16(-6.37%)
Mar 06, 2009 2.510 2.510 2.510 2.510 0 +0.00(+0.00%)
Mar 05, 2009 2.640 2.640 2.510 2.510 275 -0.04(-1.57%)
Mar 04, 2009 2.550 2.550 2.550 2.550 0 +0.04(+1.59%)
Mar 02, 2009 2.560 2.560 2.510 2.510 3,600 +0.01(+0.40%)
Feb 27, 2009 2.500 2.500 2.500 2.500 3,500 -0.01(-0.40%)
Feb 26, 2009 2.520 2.520 2.510 2.510 4,200 -0.02(-0.79%)
Feb 25, 2009 2.530 2.530 2.530 2.530 2,100 -0.07(-2.69%)
Feb 24, 2009 2.620 2.660 2.540 2.600 36,800 -0.01(-0.39%)
Feb 23, 2009 2.610 2.610 2.610 2.610 0 +0.00(+0.00%)
Feb 20, 2009 2.980 2.980 2.610 2.610 1,300 -0.24(-8.42%)
Feb 19, 2009 2.830 2.850 2.820 2.850 20,100 +0.03(+1.06%)
Feb 18, 2009 2.820 2.820 2.820 2.820 300 +0.18(+6.82%)
Feb 13, 2009 3.040 2.640 2.640 2.640 27,200 -0.39(-12.87%)
Feb 12, 2009 3.030 3.030 3.000 3.030 2,800 +0.15(+5.20%)
Feb 11, 2009 2.850 2.880 2.850 2.880 8,700 +0.03(+1.05%)
Feb 10, 2009 3.450 3.450 2.850 2.850 2,346 -0.18(-6.03%)
Feb 09, 2009 3.110 3.110 2.710 3.033 3,955 -0.12(-3.71%)
Feb 04, 2009 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Feb 03, 2009 3.050 3.160 3.050 3.150 12,400 +0.05(+1.61%)
Feb 02, 2009 3.100 3.100 3.100 3.100 600 -0.10(-3.13%)
Jan 30, 2009 3.200 3.225 3.200 3.200 11,000 +0.00(+0.00%)
Jan 29, 2009 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Jan 28, 2009 3.200 3.280 3.200 3.200 23,000 +0.00(+0.00%)
Jan 27, 2009 3.200 3.250 3.200 3.200 26,400 +0.09(+2.89%)
Jan 26, 2009 3.300 3.300 3.070 3.110 31,350 -0.21(-6.33%)
Jan 23, 2009 3.210 3.320 3.210 3.320 51,500 +0.07(+2.15%)
Jan 22, 2009 3.250 3.250 3.250 3.250 5,000 +0.02(+0.62%)
Jan 21, 2009 3.230 3.230 3.230 3.230 0 +0.00(+0.00%)
Jan 20, 2009 3.310 3.330 3.200 3.230 23,400 -0.07(-2.12%)
Jan 16, 2009 3.300 3.300 3.300 3.300 600 +0.05(+1.54%)
Jan 15, 2009 3.260 3.290 3.200 3.250 3,500 -0.20(-5.80%)
Jan 14, 2009 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jan 13, 2009 3.310 3.450 3.200 3.450 15,008 +0.11(+3.29%)
Jan 12, 2009 3.460 4.210 3.250 3.340 5,021 +0.14(+4.37%)
Jan 09, 2009 3.200 3.200 3.200 3.200 900 +0.00(+0.00%)
Jan 08, 2009 3.200 3.230 3.200 3.200 51,300 -0.09(-2.74%)
Jan 07, 2009 3.290 3.290 3.290 3.290 600 +0.19(+6.20%)
Jan 06, 2009 3.200 3.220 3.098 3.098 48,600 -0.10(-3.19%)
Jan 05, 2009 3.150 3.200 3.150 3.200 3,850 +0.10(+3.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.