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

CVD Equipment Corp (NQ: CVV )

4.491 +0.011 (+0.24%)
Streaming Delayed Price Updated: 12:54 PM EDT, Apr 26, 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 (%)
Oct 31, 2005 3.600 3.640 3.580 3.620 13,200 +0.02(+0.56%)
Oct 28, 2005 3.600 3.600 3.500 3.600 9,600 -0.04(-1.10%)
Oct 27, 2005 3.650 3.650 3.610 3.640 2,200 -0.05(-1.36%)
Oct 26, 2005 3.690 3.710 3.690 3.690 3,200 +0.09(+2.50%)
Oct 25, 2005 3.600 3.600 3.600 3.600 1,000 +0.00(+0.00%)
Oct 24, 2005 3.500 3.740 3.500 3.600 5,900 +0.10(+2.86%)
Oct 21, 2005 3.510 3.590 3.460 3.500 8,800 +0.00(+0.00%)
Oct 20, 2005 3.500 3.510 3.500 3.500 7,800 +0.00(+0.00%)
Oct 19, 2005 3.400 3.500 3.360 3.500 13,900 +0.09(+2.64%)
Oct 18, 2005 3.450 3.490 3.410 3.410 1,200 -0.05(-1.45%)
Oct 17, 2005 3.450 3.490 3.450 3.460 5,900 -0.10(-2.81%)
Oct 14, 2005 3.530 3.560 3.430 3.560 3,800 +0.07(+2.03%)
Oct 13, 2005 3.620 3.680 3.470 3.489 6,700 -0.06(-1.72%)
Oct 12, 2005 3.730 3.764 3.550 3.550 8,300 -0.18(-4.77%)
Oct 11, 2005 3.880 3.880 3.720 3.728 8,200 -0.14(-3.67%)
Oct 10, 2005 4.000 4.050 3.870 3.870 14,800 -0.12(-3.01%)
Oct 07, 2005 3.890 4.000 3.861 3.990 35,600 +0.14(+3.64%)
Oct 06, 2005 4.300 4.410 3.850 3.850 21,000 -0.44(-10.26%)
Oct 05, 2005 3.800 4.290 3.740 4.290 13,300 +0.56(+15.01%)
Oct 04, 2005 3.550 3.800 3.550 3.730 12,000 +0.18(+5.07%)
Oct 03, 2005 3.750 3.760 3.550 3.550 15,400 -0.21(-5.59%)
Sep 30, 2005 3.590 3.760 3.590 3.760 3,700 +0.25(+7.12%)
Sep 29, 2005 3.580 3.580 3.450 3.510 7,400 -0.08(-2.23%)
Sep 28, 2005 3.600 3.630 3.590 3.590 2,800 -0.08(-2.18%)
Sep 27, 2005 3.690 3.690 3.670 3.670 3,700 +0.00(+0.00%)
Sep 26, 2005 3.530 3.680 3.530 3.670 6,400 +0.11(+3.09%)
Sep 23, 2005 3.560 3.580 3.450 3.560 5,300 -0.04(-1.11%)
Sep 22, 2005 3.600 3.610 3.550 3.600 25,100 -0.04(-1.10%)
Sep 21, 2005 3.690 3.690 3.600 3.640 4,000 -0.04(-1.09%)
Sep 20, 2005 3.670 3.680 3.670 3.680 1,200 +0.08(+2.22%)
Sep 19, 2005 3.700 3.750 3.600 3.600 12,200 -0.07(-1.91%)
Sep 16, 2005 4.020 4.020 3.650 3.670 27,800 -0.36(-8.93%)
Sep 15, 2005 4.000 4.100 3.960 4.030 5,300 -0.07(-1.71%)
Sep 14, 2005 4.150 4.170 4.050 4.100 11,800 +0.00(+0.00%)
Sep 13, 2005 4.100 4.180 4.060 4.100 3,800 +0.02(+0.49%)
Sep 12, 2005 3.940 4.200 3.910 4.080 27,900 +0.24(+6.25%)
Sep 09, 2005 3.600 3.840 3.550 3.840 17,000 +0.25(+6.96%)
Sep 08, 2005 3.700 3.720 3.510 3.590 14,500 -0.09(-2.45%)
Sep 07, 2005 3.450 3.680 3.450 3.680 11,400 +0.23(+6.67%)
Sep 06, 2005 3.500 3.500 3.410 3.450 26,000 -0.12(-3.36%)
Sep 02, 2005 3.550 3.570 3.510 3.570 1,900 +0.04(+1.13%)
Sep 01, 2005 3.550 3.550 3.500 3.530 13,100 -0.02(-0.56%)
Aug 31, 2005 3.750 3.750 3.500 3.550 12,100 -0.19(-5.08%)
Aug 30, 2005 3.580 3.740 3.580 3.740 28,900 +0.16(+4.47%)
Aug 29, 2005 3.590 3.630 3.510 3.580 18,700 -0.09(-2.45%)
Aug 26, 2005 3.700 3.730 3.650 3.670 17,000 -0.10(-2.65%)
Aug 25, 2005 3.350 3.830 3.350 3.770 56,200 +0.14(+3.86%)
Aug 24, 2005 3.850 3.900 3.590 3.630 40,700 -0.22(-5.71%)
Aug 23, 2005 4.090 4.090 3.800 3.850 32,300 -0.24(-5.87%)
Aug 22, 2005 4.080 4.100 4.050 4.090 16,500 +0.02(+0.49%)
Aug 19, 2005 3.940 4.100 3.940 4.070 17,400 +0.13(+3.30%)
Aug 18, 2005 4.240 4.240 3.870 3.940 64,400 -0.31(-7.29%)
Aug 17, 2005 4.330 4.390 4.250 4.250 13,300 -0.05(-1.16%)
Aug 16, 2005 4.160 4.360 4.100 4.300 57,900 +0.14(+3.37%)
Aug 15, 2005 3.960 4.500 3.960 4.160 96,100 +0.21(+5.32%)
Aug 12, 2005 4.300 5.080 3.860 3.950 334,700 +0.63(+18.98%)
Aug 11, 2005 3.340 3.340 3.300 3.320 5,300 +0.05(+1.53%)
Aug 10, 2005 3.150 3.380 3.150 3.270 26,900 +0.14(+4.47%)
Aug 09, 2005 2.960 3.130 2.960 3.130 16,900 +0.18(+6.10%)
Aug 08, 2005 3.000 3.030 2.950 2.950 19,400 -0.11(-3.59%)
Aug 05, 2005 3.070 3.230 3.060 3.060 31,700 -0.02(-0.65%)
Aug 04, 2005 3.050 3.080 3.050 3.080 9,200 +0.02(+0.65%)
Aug 03, 2005 3.340 3.340 2.980 3.060 34,000 -0.25(-7.55%)
Aug 02, 2005 3.310 3.430 3.220 3.310 7,800 +0.03(+0.91%)
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.