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

CVD Equipment Corp (NQ: CVV )

4.705 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, May 8, 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 31, 2003 1.300 1.300 1.300 1.300 800 +0.00(+0.00%)
Dec 30, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Dec 29, 2003 1.300 1.300 1.300 1.300 200 +0.00(+0.00%)
Dec 26, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Dec 24, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Dec 23, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Dec 22, 2003 1.300 1.300 1.300 1.300 200 -0.04(-2.99%)
Dec 19, 2003 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
Dec 18, 2003 1.320 1.340 1.320 1.340 2,100 +0.01(+0.75%)
Dec 17, 2003 1.330 1.330 1.330 1.330 2,000 -0.06(-4.32%)
Dec 16, 2003 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Dec 15, 2003 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Dec 12, 2003 1.390 1.390 1.390 1.390 1,700 -0.03(-2.11%)
Dec 11, 2003 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
Dec 10, 2003 1.420 1.420 1.420 1.420 300 +0.00(+0.00%)
Dec 09, 2003 1.420 1.420 1.420 1.420 900 +0.00(+0.00%)
Dec 08, 2003 1.420 1.420 1.420 1.420 4,500 +0.10(+7.58%)
Dec 05, 2003 1.410 1.420 1.410 1.320 4,100 -0.13(-8.97%)
Dec 04, 2003 1.390 1.450 1.390 1.450 25,300 +0.11(+8.21%)
Dec 03, 2003 1.310 1.340 1.310 1.340 800 +0.04(+3.08%)
Dec 02, 2003 1.300 1.300 1.300 1.300 1,200 +0.10(+8.33%)
Dec 01, 2003 1.200 1.200 1.200 1.200 1,800 +0.05(+4.35%)
Nov 28, 2003 1.280 1.460 1.140 1.150 4,600 +0.01(+0.88%)
Nov 26, 2003 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Nov 25, 2003 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Nov 24, 2003 1.130 1.150 1.130 1.140 11,300 +0.04(+3.64%)
Nov 21, 2003 1.200 1.150 1.140 1.100 10,600 -0.10(-8.33%)
Nov 20, 2003 1.200 1.200 1.200 1.200 2,200 +0.04(+3.45%)
Nov 19, 2003 1.160 1.160 1.160 1.160 5,200 -0.06(-4.92%)
Nov 18, 2003 1.200 1.220 1.200 1.220 8,200 +0.03(+2.52%)
Nov 17, 2003 1.230 1.230 1.170 1.190 6,600 -0.05(-4.03%)
Nov 14, 2003 1.250 1.260 1.240 1.240 35,400 -0.03(-2.36%)
Nov 13, 2003 1.290 1.290 1.270 1.270 6,100 +0.03(+2.42%)
Nov 12, 2003 1.250 1.250 1.240 1.240 5,300 -0.01(-0.80%)
Nov 11, 2003 1.310 1.310 1.250 1.250 11,100 -0.09(-6.72%)
Nov 10, 2003 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
Nov 07, 2003 1.340 1.340 1.340 1.340 6,700 -0.06(-4.29%)
Nov 06, 2003 1.400 1.400 1.400 1.400 0 -0.03(-2.10%)
Nov 05, 2003 1.430 1.430 1.430 1.430 1,100 +0.00(+0.00%)
Nov 04, 2003 1.430 1.430 1.430 1.430 1,100 -0.02(-1.38%)
Nov 03, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Oct 31, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Oct 30, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Oct 29, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Oct 28, 2003 1.320 1.450 1.320 1.450 700 -0.03(-2.03%)
Oct 27, 2003 1.480 1.480 1.480 1.480 0 +0.00(+0.00%)
Oct 24, 2003 1.480 1.480 1.480 1.480 0 +0.00(+0.00%)
Oct 23, 2003 1.480 1.480 1.480 1.480 0 +0.00(+0.00%)
Oct 22, 2003 1.480 1.480 1.480 1.480 0 +0.00(+0.00%)
Oct 21, 2003 1.480 1.480 1.480 1.480 0 +0.00(+0.00%)
Oct 20, 2003 1.480 1.480 1.480 1.480 0 +0.08(+5.71%)
Oct 17, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Oct 16, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Oct 15, 2003 1.400 1.400 1.400 1.400 3,700 +0.00(+0.00%)
Oct 14, 2003 1.300 1.300 1.300 1.400 2,000 -0.03(-2.10%)
Oct 13, 2003 1.430 1.430 1.430 1.430 0 +0.11(+8.33%)
Oct 10, 2003 1.320 1.320 1.320 1.320 0 +0.00(+0.00%)
Oct 09, 2003 1.320 1.320 1.320 1.320 0 +0.00(+0.00%)
Oct 08, 2003 1.380 1.380 1.320 1.320 510 -0.06(-4.35%)
Oct 07, 2003 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Oct 06, 2003 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Oct 03, 2003 1.380 1.380 1.380 1.380 0 +0.01(+0.73%)
Oct 02, 2003 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Oct 01, 2003 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Sep 30, 2003 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Sep 29, 2003 1.370 1.370 1.370 1.370 0 +0.01(+0.74%)
Sep 26, 2003 1.360 1.360 1.360 1.360 0 +0.00(+0.00%)
Sep 25, 2003 1.360 1.360 1.360 1.360 2,000 -0.06(-4.23%)
Sep 24, 2003 1.400 1.400 1.400 1.420 5,300 +0.02(+1.43%)
Sep 23, 2003 1.400 1.400 1.400 1.400 1,000 +0.00(+0.00%)
Sep 22, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 19, 2003 1.400 1.400 1.400 1.400 700 -0.15(-9.68%)
Sep 18, 2003 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Sep 17, 2003 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Sep 16, 2003 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Sep 15, 2003 1.490 1.550 1.490 1.550 1,800 +0.14(+9.93%)
Sep 12, 2003 1.410 1.410 1.410 1.410 500 +0.00(+0.00%)
Sep 11, 2003 1.410 1.410 1.410 1.410 1,500 +0.00(+0.00%)
Sep 10, 2003 1.440 1.440 1.410 1.410 1,700 -0.09(-6.00%)
Sep 09, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Sep 08, 2003 1.490 1.500 1.480 1.500 31,700 +0.01(+0.67%)
Sep 05, 2003 1.410 1.540 1.400 1.490 23,200 +0.09(+6.43%)
Sep 04, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 03, 2003 1.400 1.400 1.400 1.400 1,500 +0.10(+7.69%)
Sep 02, 2003 1.510 1.510 1.300 1.300 9,200 -0.30(-18.75%)
Aug 29, 2003 1.600 1.600 1.600 1.600 100 -0.10(-5.88%)
Aug 28, 2003 1.510 1.750 1.510 1.700 5,900 +0.17(+11.11%)
Aug 27, 2003 1.530 1.530 1.530 1.530 300 +0.00(+0.00%)
Aug 26, 2003 1.540 1.540 1.530 1.530 2,100 +0.00(+0.00%)
Aug 25, 2003 1.530 1.530 1.530 1.530 800 +0.00(+0.00%)
Aug 22, 2003 1.530 1.530 1.530 1.530 500 -0.02(-1.29%)
Aug 21, 2003 1.540 1.550 1.540 1.550 700 +0.02(+1.31%)
Aug 20, 2003 1.480 1.530 1.480 1.530 6,600 +0.06(+4.08%)
Aug 19, 2003 1.360 1.470 1.360 1.470 6,100 +0.13(+9.70%)
Aug 18, 2003 1.220 1.340 1.220 1.340 1,500 +0.07(+5.51%)
Aug 15, 2003 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Aug 14, 2003 1.270 1.270 1.270 1.270 200 -0.03(-2.31%)
Aug 13, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Aug 12, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Aug 11, 2003 1.300 1.300 1.300 1.300 100 +0.01(+0.78%)
Aug 08, 2003 1.400 1.400 1.220 1.290 3,800 -0.21(-14.00%)
Aug 07, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 06, 2003 1.500 1.500 1.500 1.500 4,000 +0.00(+0.00%)
Aug 05, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 04, 2003 1.510 1.510 1.500 1.500 2,700 +0.00(+0.00%)
Aug 01, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Jul 31, 2003 1.510 1.510 1.490 1.500 1,400 +0.09(+6.38%)
Jul 30, 2003 1.190 1.440 1.190 1.410 8,500 +0.12(+9.30%)
Jul 29, 2003 1.200 1.290 1.180 1.290 3,900 +0.01(+0.78%)
Jul 28, 2003 1.500 1.510 1.260 1.280 3,400 -0.32(-20.00%)
Jul 25, 2003 1.630 1.630 1.600 1.600 2,400 -0.05(-3.03%)
Jul 24, 2003 1.750 1.750 1.650 1.650 1,600 -0.15(-8.33%)
Jul 23, 2003 1.800 1.800 1.800 1.800 200 -0.06(-3.23%)
Jul 22, 2003 1.860 1.860 1.860 1.860 1,400 -0.01(-0.53%)
Jul 21, 2003 1.850 1.870 1.850 1.870 1,200 -0.03(-1.58%)
Jul 18, 2003 1.820 1.900 1.820 1.900 2,000 -0.02(-1.04%)
Jul 17, 2003 1.920 1.920 1.920 1.920 100 -0.01(-0.52%)
Jul 16, 2003 1.950 1.950 1.840 1.930 5,300 -0.02(-1.03%)
Jul 15, 2003 1.890 1.990 1.810 1.950 2,800 +0.14(+7.73%)
Jul 14, 2003 1.770 1.820 1.610 1.810 3,900 +0.11(+6.47%)
Jul 11, 2003 1.720 1.720 1.700 1.700 1,400 +0.00(+0.00%)
Jul 10, 2003 1.700 1.710 1.700 1.700 4,200 +0.00(+0.00%)
Jul 09, 2003 1.750 1.750 1.630 1.700 6,300 -0.05(-2.86%)
Jul 08, 2003 1.990 1.990 1.600 1.750 46,100 -0.15(-7.89%)
Jul 07, 2003 1.200 1.940 1.200 1.900 16,900 +0.70(+58.33%)
Jul 02, 2003 1.030 1.200 1.030 1.200 2,800 +0.17(+16.50%)
Jul 01, 2003 1.000 1.030 1.000 1.030 1,000 +0.02(+1.98%)
Jun 30, 2003 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Jun 27, 2003 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Jun 26, 2003 1.010 1.010 1.010 1.010 300 +0.01(+1.00%)
Jun 25, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 24, 2003 1.100 1.100 1.000 1.000 6,200 -0.10(-9.09%)
Jun 23, 2003 1.100 1.100 1.100 1.100 3,100 +0.02(+1.85%)
Jun 20, 2003 1.080 1.080 1.080 1.080 1,000 +0.01(+0.93%)
Jun 19, 2003 1.070 1.070 1.070 1.070 300 +0.02(+1.90%)
Jun 18, 2003 1.060 1.060 1.050 1.050 2,500 -0.10(-8.70%)
Jun 17, 2003 1.150 1.150 1.150 1.150 300 +0.00(+0.00%)
Jun 16, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jun 13, 2003 1.120 1.150 1.120 1.150 700 +0.05(+4.55%)
Jun 12, 2003 1.060 1.100 1.060 1.100 1,800 +0.05(+4.76%)
Jun 11, 2003 1.050 1.050 1.050 1.050 500 +0.03(+2.94%)
Jun 10, 2003 1.020 1.020 1.020 1.020 500 +0.02(+2.00%)
Jun 09, 2003 1.000 1.000 1.000 1.000 9,000 -0.20(-16.67%)
Jun 06, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jun 05, 2003 1.250 1.250 1.200 1.200 2,300 -0.13(-9.77%)
Jun 04, 2003 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Jun 03, 2003 1.330 1.330 1.330 1.330 700 +0.04(+3.10%)
Jun 02, 2003 1.500 2.000 1.200 1.290 24,700 +0.04(+3.20%)
May 30, 2003 1.070 1.300 1.070 1.250 4,100 +0.18(+16.82%)
May 29, 2003 1.070 1.070 1.070 1.070 0 +0.00(+0.00%)
May 28, 2003 1.070 1.070 1.070 1.070 200 -0.01(-0.93%)
May 23, 2003 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
May 22, 2003 1.080 1.080 1.080 1.080 1,000 -0.02(-1.82%)
May 21, 2003 1.100 1.100 1.100 1.100 1,500 +0.00(+0.00%)
May 20, 2003 1.100 1.100 1.100 1.100 1,000 +0.08(+7.84%)
May 19, 2003 1.010 1.020 1.010 1.020 1,400 -0.03(-2.86%)
May 16, 2003 1.050 1.050 1.050 1.050 300 +0.00(+0.00%)
May 15, 2003 1.200 1.200 0.8500 1.050 11,200 -0.15(-12.50%)
May 14, 2003 1.200 1.200 1.150 1.200 5,600 -0.05(-4.00%)
May 13, 2003 1.250 1.250 1.250 1.250 100 -0.10(-7.41%)
May 12, 2003 1.350 1.350 1.350 1.350 1,000 +0.00(+0.00%)
May 09, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
May 08, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
May 07, 2003 1.350 1.350 1.350 1.350 1,000 +0.10(+8.00%)
May 06, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
May 05, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
May 02, 2003 1.150 1.250 1.150 1.250 5,100 +0.07(+5.93%)
May 01, 2003 1.180 1.180 1.180 1.180 500 +0.00(+0.00%)
Apr 30, 2003 1.180 1.180 1.180 1.180 500 +0.03(+2.61%)
Apr 29, 2003 1.200 1.200 1.150 1.150 1,400 -0.08(-6.50%)
Apr 28, 2003 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Apr 25, 2003 1.230 1.230 1.230 1.230 2,000 +0.03(+2.50%)
Apr 24, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 23, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 21, 2003 1.210 1.210 1.200 1.200 3,000 +0.00(+0.00%)
Apr 17, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 16, 2003 1.200 1.200 1.200 1.200 1,100 +0.05(+4.35%)
Apr 15, 2003 1.150 1.150 1.150 1.150 500 -0.05(-4.17%)
Apr 14, 2003 1.150 1.200 1.150 1.200 5,100 +0.00(+0.00%)
Apr 11, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 10, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 09, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 08, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 07, 2003 1.200 1.200 1.200 1.200 500 +0.05(+4.35%)
Apr 04, 2003 1.150 1.150 1.150 1.150 1,000 -0.10(-8.00%)
Apr 03, 2003 1.250 1.250 1.250 1.250 10,000 +0.05(+4.17%)
Apr 02, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 01, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Mar 31, 2003 1.190 1.290 1.190 1.200 13,200 +0.01(+0.84%)
Mar 28, 2003 1.190 1.190 1.190 1.190 0 +0.00(+0.00%)
Mar 27, 2003 1.190 1.190 1.190 1.190 0 +0.00(+0.00%)
Mar 26, 2003 1.190 1.190 1.190 1.190 1,500 -0.01(-0.83%)
Mar 25, 2003 1.100 1.200 1.100 1.200 4,200 +0.15(+14.29%)
Mar 24, 2003 1.050 1.050 1.050 1.050 1,000 +0.05(+5.00%)
Mar 21, 2003 0.8400 1.000 0.8400 1.000 9,400 +0.18(+21.95%)
Mar 20, 2003 0.8500 0.8500 0.8200 0.8200 12,300 -0.08(-8.89%)
Mar 19, 2003 1.000 1.000 0.9000 0.9000 2,500 -0.20(-18.18%)
Mar 18, 2003 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 17, 2003 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 14, 2003 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 13, 2003 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 12, 2003 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 11, 2003 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 07, 2003 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 06, 2003 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 05, 2003 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 04, 2003 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 03, 2003 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Feb 28, 2003 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Feb 27, 2003 1.100 1.100 1.100 1.100 1,000 -0.05(-4.35%)
Feb 26, 2003 1.150 1.150 1.150 1.150 1,000 -0.05(-4.17%)
Feb 25, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 24, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 21, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 20, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 19, 2003 1.200 1.200 1.200 1.200 2,000 -0.10(-7.69%)
Feb 18, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Feb 14, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Feb 13, 2003 1.300 1.300 1.300 1.300 200 +0.00(+0.00%)
Feb 12, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Feb 11, 2003 1.400 1.400 1.300 1.300 1,000 -0.15(-10.34%)
Feb 10, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Feb 07, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Feb 06, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Feb 05, 2003 1.450 1.450 1.450 1.450 200 +0.04(+2.84%)
Jan 30, 2003 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Jan 28, 2003 1.450 1.450 1.410 1.410 400 -0.08(-5.37%)
Jan 23, 2003 1.490 1.490 1.490 1.490 400 -0.01(-0.67%)
Jan 22, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Jan 21, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Jan 17, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Jan 16, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Jan 15, 2003 1.510 1.510 1.500 1.500 3,500 -0.01(-0.66%)
Jan 14, 2003 1.580 1.580 1.500 1.510 2,000 -0.11(-6.79%)
Jan 13, 2003 1.620 1.620 1.620 1.620 200 +0.00(+0.00%)
Jan 10, 2003 1.620 1.620 1.620 1.620 0 +0.00(+0.00%)
Jan 09, 2003 1.620 1.620 1.620 1.620 2,900 +0.00(+0.00%)
Jan 08, 2003 1.620 1.620 1.620 1.620 0 +0.00(+0.00%)
Jan 07, 2003 1.620 1.620 1.620 1.620 0 +0.00(+0.00%)
Jan 06, 2003 1.620 1.620 1.620 1.620 1,600 +0.07(+4.52%)
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.