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

CVD Equipment Corp (NQ: CVV )

4.450 -0.020 (-0.45%)
Streaming Delayed Price Updated: 2:07 PM EDT, Apr 30, 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 (%)
Aug 31, 2020 3.020 3.060 2.970 3.010 5,454 -0.06(-1.95%)
Aug 28, 2020 3.060 3.180 2.950 3.070 53,300 -0.09(-2.75%)
Aug 27, 2020 3.125 3.200 3.050 3.157 33,926 +0.02(+0.53%)
Aug 26, 2020 3.260 3.262 3.048 3.140 17,739 -0.03(-0.95%)
Aug 25, 2020 3.250 3.250 3.163 3.170 1,852 -0.03(-0.94%)
Aug 24, 2020 3.160 3.290 3.160 3.200 4,206 +0.00(+0.00%)
Aug 21, 2020 3.413 3.413 3.170 3.200 7,200 -0.11(-3.26%)
Aug 20, 2020 3.390 3.390 3.300 3.308 6,615 -0.10(-3.00%)
Aug 19, 2020 3.300 3.430 3.274 3.410 9,620 +0.08(+2.40%)
Aug 18, 2020 3.250 3.490 3.200 3.330 11,334 +0.07(+2.15%)
Aug 17, 2020 3.520 3.520 3.260 3.260 13,467 -0.29(-8.04%)
Aug 14, 2020 3.570 3.590 3.500 3.545 5,100 -0.06(-1.72%)
Aug 13, 2020 3.660 3.660 3.607 3.607 866 -0.01(-0.30%)
Aug 12, 2020 3.610 3.710 3.600 3.618 8,636 -0.09(-2.48%)
Aug 11, 2020 3.750 3.750 3.630 3.710 8,327 -0.03(-0.80%)
Aug 10, 2020 3.611 3.740 3.542 3.740 15,009 +0.05(+1.36%)
Aug 07, 2020 3.750 3.751 3.510 3.690 17,200 -0.07(-1.86%)
Aug 06, 2020 3.630 3.868 3.517 3.760 29,058 +0.24(+6.97%)
Aug 05, 2020 3.400 3.740 3.355 3.515 87,306 +0.25(+7.49%)
Aug 04, 2020 3.154 3.295 3.131 3.270 10,109 +0.07(+2.11%)
Aug 03, 2020 3.130 3.210 3.130 3.202 11,591 +0.07(+2.31%)
Jul 31, 2020 3.170 3.201 3.120 3.130 7,900 -0.04(-1.23%)
Jul 30, 2020 3.133 3.260 3.133 3.169 5,412 -0.04(-1.31%)
Jul 29, 2020 3.150 3.340 3.150 3.211 12,146 +0.01(+0.34%)
Jul 28, 2020 3.210 3.310 3.131 3.200 4,962 +0.00(+0.00%)
Jul 27, 2020 3.110 3.256 3.110 3.200 10,950 +0.03(+0.95%)
Jul 24, 2020 3.250 3.360 3.150 3.170 12,900 -0.01(-0.31%)
Jul 23, 2020 3.300 3.380 3.120 3.180 16,070 -0.06(-2.00%)
Jul 22, 2020 3.250 3.260 3.120 3.245 4,705 -0.11(-3.28%)
Jul 21, 2020 3.280 3.490 3.260 3.355 10,746 +0.08(+2.29%)
Jul 20, 2020 3.370 3.500 3.170 3.280 14,036 -0.09(-2.67%)
Jul 17, 2020 3.280 3.490 3.240 3.370 24,300 -0.03(-0.88%)
Jul 16, 2020 3.090 3.430 3.090 3.400 22,556 +0.25(+7.94%)
Jul 15, 2020 3.140 3.280 3.020 3.150 44,950 -0.22(-6.53%)
Jul 14, 2020 3.540 4.700 3.050 3.370 754,284 +0.07(+2.12%)
Jul 13, 2020 3.280 3.495 3.250 3.300 26,987 -0.06(-1.79%)
Jul 10, 2020 3.450 3.460 3.200 3.360 26,200 -0.03(-0.97%)
Jul 09, 2020 3.100 3.669 2.930 3.393 103,236 +0.30(+9.80%)
Jul 08, 2020 3.080 3.090 2.950 3.090 8,412 +0.09(+3.00%)
Jul 07, 2020 2.900 3.100 2.875 3.000 29,155 +0.10(+3.42%)
Jul 06, 2020 3.020 3.080 2.870 2.901 11,997 -0.02(-0.82%)
Jul 02, 2020 2.920 3.110 2.901 2.925 3,600 -0.04(-1.19%)
Jul 01, 2020 3.080 3.140 2.860 2.960 15,949 -0.12(-3.91%)
Jun 30, 2020 3.059 3.150 2.960 3.081 9,820 +0.08(+2.69%)
Jun 29, 2020 3.079 3.088 2.990 3.000 1,312 -0.06(-1.96%)
Jun 26, 2020 3.100 3.150 3.000 3.060 6,400 -0.03(-0.97%)
Jun 25, 2020 3.140 3.140 3.056 3.090 3,312 -0.05(-1.50%)
Jun 24, 2020 3.174 3.280 3.030 3.137 14,463 -0.09(-2.84%)
Jun 23, 2020 3.230 3.280 3.100 3.229 25,428 +0.05(+1.53%)
Jun 22, 2020 3.160 3.187 3.110 3.180 2,455 +0.02(+0.63%)
Jun 19, 2020 3.200 3.380 3.160 3.160 8,100 -0.10(-3.07%)
Jun 18, 2020 3.290 3.440 3.150 3.260 3,336 -0.01(-0.23%)
Jun 17, 2020 3.330 3.330 3.182 3.268 1,771 +0.18(+5.75%)
Jun 16, 2020 3.160 3.260 3.080 3.090 6,983 +0.04(+1.31%)
Jun 15, 2020 3.110 3.270 2.970 3.050 7,053 +0.05(+1.67%)
Jun 12, 2020 3.510 3.510 2.980 3.000 18,000 -0.10(-3.30%)
Jun 11, 2020 3.390 3.480 3.100 3.102 13,196 -0.28(-8.22%)
Jun 10, 2020 3.580 3.638 3.330 3.380 12,786 -0.20(-5.59%)
Jun 09, 2020 3.540 3.680 3.200 3.580 15,230 +0.11(+3.17%)
Jun 08, 2020 3.160 3.750 3.160 3.470 120,787 +0.31(+9.81%)
Jun 05, 2020 3.160 3.170 3.109 3.160 19,700 +0.01(+0.32%)
Jun 04, 2020 3.150 3.160 3.060 3.150 9,741 +0.01(+0.32%)
Jun 03, 2020 3.160 3.170 3.080 3.140 13,383 -0.02(-0.63%)
Jun 02, 2020 3.100 3.180 3.010 3.160 14,161 +0.00(+0.00%)
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.