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 (%)
Nov 30, 2012 8.860 9.000 8.750 8.840 12,687 -0.15(-1.67%)
Nov 29, 2012 8.540 9.050 8.540 8.990 29,532 +0.38(+4.41%)
Nov 28, 2012 8.420 8.890 8.080 8.610 38,722 +0.01(+0.12%)
Nov 27, 2012 7.980 8.600 7.980 8.600 25,226 +0.63(+7.90%)
Nov 26, 2012 7.770 8.100 7.250 7.970 47,173 +0.05(+0.63%)
Nov 23, 2012 8.200 8.200 7.880 7.920 50,482 -0.49(-5.83%)
Nov 21, 2012 8.410 8.410 8.378 8.410 1,880 +0.01(+0.12%)
Nov 20, 2012 8.350 8.500 8.000 8.400 20,044 +0.04(+0.48%)
Nov 19, 2012 8.080 8.650 8.080 8.360 10,786 +0.36(+4.50%)
Nov 16, 2012 8.040 8.080 7.880 8.000 19,236 +0.00(+0.00%)
Nov 15, 2012 7.780 8.680 7.750 8.000 31,065 -0.13(-1.60%)
Nov 14, 2012 8.450 8.760 8.050 8.130 62,362 -0.33(-3.90%)
Nov 13, 2012 8.900 8.930 8.110 8.460 48,196 -0.47(-5.26%)
Nov 12, 2012 9.690 9.690 8.850 8.930 32,845 -0.70(-7.27%)
Nov 09, 2012 9.700 9.840 9.630 9.630 11,736 -0.13(-1.33%)
Nov 08, 2012 9.880 10.21 9.700 9.760 15,706 -0.11(-1.11%)
Nov 07, 2012 10.35 10.35 9.710 9.870 28,378 -0.52(-5.01%)
Nov 06, 2012 10.44 10.44 10.25 10.39 11,373 +0.15(+1.46%)
Nov 05, 2012 10.11 10.40 10.11 10.24 16,100 +0.07(+0.69%)
Nov 02, 2012 10.27 10.27 10.10 10.17 4,158 -0.08(-0.78%)
Nov 01, 2012 10.28 10.49 10.18 10.25 41,067 +0.03(+0.29%)
Oct 31, 2012 10.21 10.25 10.18 10.22 10,723 +0.02(+0.19%)
Oct 26, 2012 10.00 10.20 10.20 10.20 14,900 +0.23(+2.31%)
Oct 25, 2012 9.900 9.980 9.730 9.970 28,372 +0.17(+1.73%)
Oct 24, 2012 10.15 10.15 9.750 9.800 21,075 -0.33(-3.26%)
Oct 23, 2012 10.09 10.35 10.00 10.13 13,853 -0.06(-0.59%)
Oct 19, 2012 10.25 10.26 10.07 10.19 21,388 -0.06(-0.59%)
Oct 18, 2012 10.22 10.27 10.22 10.25 32,935 +0.02(+0.20%)
Oct 17, 2012 10.10 10.23 10.10 10.23 18,992 +0.07(+0.69%)
Oct 16, 2012 9.850 10.20 9.850 10.16 57,242 +0.35(+3.57%)
Oct 15, 2012 9.720 9.860 9.630 9.810 34,966 +0.17(+1.76%)
Oct 12, 2012 9.680 9.810 9.630 9.640 9,940 -0.10(-1.03%)
Oct 11, 2012 9.840 9.850 9.700 9.740 26,581 -0.07(-0.75%)
Oct 10, 2012 9.820 9.890 9.800 9.813 14,650 +0.03(+0.34%)
Oct 09, 2012 9.670 9.820 9.650 9.780 27,232 +0.15(+1.56%)
Oct 08, 2012 9.830 9.860 9.620 9.630 25,871 -0.20(-2.03%)
Oct 05, 2012 9.800 9.880 9.800 9.830 13,145 +0.04(+0.41%)
Oct 04, 2012 9.680 9.850 9.610 9.790 22,948 +0.05(+0.51%)
Oct 03, 2012 9.750 9.780 9.650 9.740 11,271 -0.01(-0.10%)
Oct 02, 2012 9.790 9.960 9.610 9.750 43,400 +0.03(+0.31%)
Oct 01, 2012 9.770 9.920 9.680 9.720 27,325 +0.04(+0.41%)
Sep 28, 2012 9.740 9.760 9.648 9.680 35,088 -0.14(-1.43%)
Sep 27, 2012 9.820 9.950 9.610 9.820 19,534 +0.00(+0.00%)
Sep 26, 2012 9.800 9.860 9.660 9.820 19,528 +0.00(+0.00%)
Sep 25, 2012 9.850 10.00 9.800 9.820 16,083 -0.03(-0.30%)
Sep 24, 2012 9.840 9.920 9.720 9.850 10,739 +0.04(+0.41%)
Sep 21, 2012 9.820 9.960 9.720 9.810 30,645 +0.04(+0.41%)
Sep 20, 2012 9.800 9.880 9.680 9.770 17,231 +0.01(+0.10%)
Sep 19, 2012 9.810 9.820 9.610 9.760 31,488 -0.07(-0.71%)
Sep 18, 2012 9.930 10.38 9.800 9.830 49,354 -0.08(-0.81%)
Sep 17, 2012 10.21 10.21 9.900 9.910 13,449 -0.30(-2.94%)
Sep 14, 2012 9.720 10.40 9.610 10.21 75,245 +0.52(+5.37%)
Sep 13, 2012 9.900 10.00 9.680 9.690 33,061 -0.26(-2.61%)
Sep 12, 2012 9.950 10.02 9.800 9.950 17,647 +0.00(+0.00%)
Sep 11, 2012 9.900 10.39 9.850 9.950 36,476 +0.04(+0.40%)
Sep 10, 2012 9.950 10.06 9.900 9.910 21,823 -0.12(-1.20%)
Sep 07, 2012 10.04 10.10 9.910 10.03 41,082 +0.05(+0.50%)
Sep 06, 2012 10.50 10.58 9.920 9.980 71,546 -0.51(-4.86%)
Sep 05, 2012 10.51 10.51 10.10 10.49 52,324 -0.03(-0.29%)
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.