Skip to main content

CVD Equipment Corp (NQ: CVV )

4.710 +0.210 (+4.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 8.680 8.680 8.680 0 +0.31(+3.75%)
Dec 29, 2016 8.283 8.420 8.283 8.366 11,237 +0.06(+0.68%)
Dec 28, 2016 8.222 8.430 8.200 8.310 26,423 +0.05(+0.61%)
Dec 27, 2016 7.992 8.440 7.980 8.260 12,034 +0.27(+3.38%)
Dec 23, 2016 7.990 7.990 7.990 0 +0.26(+3.36%)
Dec 22, 2016 8.051 8.239 7.720 7.730 29,528 -0.32(-3.98%)
Dec 21, 2016 8.210 8.211 8.011 8.050 10,627 -0.18(-2.19%)
Dec 20, 2016 8.020 8.482 8.020 8.230 7,540 +0.13(+1.60%)
Dec 19, 2016 8.382 8.382 8.026 8.100 17,799 -0.24(-2.88%)
Dec 16, 2016 8.330 8.425 8.330 8.340 5,280 -0.06(-0.71%)
Dec 15, 2016 8.380 8.560 8.250 8.400 13,814 -0.10(-1.18%)
Dec 14, 2016 8.627 8.627 8.298 8.500 17,934 -0.15(-1.73%)
Dec 13, 2016 8.700 8.800 8.560 8.650 26,160 -0.03(-0.35%)
Dec 12, 2016 7.990 8.800 7.990 8.680 38,942 +0.58(+7.16%)
Dec 09, 2016 7.982 8.110 7.832 8.100 11,988 +0.07(+0.87%)
Dec 08, 2016 7.982 8.189 7.910 8.030 19,123 +0.06(+0.75%)
Dec 07, 2016 7.700 8.100 7.700 7.970 12,850 +0.27(+3.51%)
Dec 06, 2016 7.710 7.740 7.700 7.700 30,308 -0.05(-0.65%)
Dec 05, 2016 7.700 7.818 7.700 7.750 50,997 +0.05(+0.65%)
Dec 02, 2016 7.800 7.828 7.700 7.700 22,977 -0.04(-0.52%)
Dec 01, 2016 7.790 7.810 7.700 7.740 16,229 -0.01(-0.13%)
Nov 30, 2016 7.720 7.830 7.710 7.750 45,312 -0.02(-0.26%)
Nov 29, 2016 7.710 7.840 7.700 7.770 9,952 +0.04(+0.52%)
Nov 28, 2016 7.800 7.830 7.700 7.730 37,040 -0.09(-1.15%)
Nov 25, 2016 7.770 7.980 7.720 7.820 25,820 -0.02(-0.26%)
Nov 23, 2016 7.840 7.840 7.840 0 +0.07(+0.90%)
Nov 22, 2016 7.830 7.950 7.700 7.770 19,554 -0.09(-1.15%)
Nov 21, 2016 8.070 8.070 7.630 7.860 65,183 -0.25(-3.08%)
Nov 18, 2016 7.890 8.240 7.890 8.110 5,949 +0.07(+0.87%)
Nov 17, 2016 7.910 8.125 7.779 8.040 5,827 +0.23(+2.94%)
Nov 16, 2016 8.000 8.000 7.710 7.810 22,697 -0.20(-2.50%)
Nov 15, 2016 8.250 8.250 7.750 8.010 11,137 -0.06(-0.74%)
Nov 14, 2016 7.900 8.090 7.823 8.070 20,263 +0.14(+1.77%)
Nov 11, 2016 7.780 8.030 7.430 7.930 68,466 +0.09(+1.15%)
Nov 10, 2016 7.960 7.960 7.700 7.840 57,115 -0.16(-2.00%)
Nov 09, 2016 7.990 8.090 7.880 8.000 34,009 +0.00(+0.00%)
Nov 08, 2016 8.390 8.550 7.930 8.000 139,790 -0.39(-4.65%)
Nov 07, 2016 8.190 8.710 7.980 8.390 113,793 +0.20(+2.44%)
Nov 04, 2016 8.040 8.230 7.887 8.190 8,041 +0.38(+4.87%)
Nov 03, 2016 7.860 8.010 7.430 7.810 129,277 +0.01(+0.13%)
Nov 02, 2016 8.000 8.010 7.800 7.800 7,291 -0.30(-3.70%)
Nov 01, 2016 8.210 8.210 7.890 8.100 26,856 -0.14(-1.70%)
Oct 31, 2016 8.430 8.780 7.990 8.240 150,224 -0.20(-2.31%)
Oct 28, 2016 8.020 8.480 8.020 8.435 37,844 +0.36(+4.39%)
Oct 27, 2016 8.271 8.291 7.920 8.080 64,682 -0.25(-3.00%)
Oct 26, 2016 8.290 8.550 8.290 8.330 17,859 -0.05(-0.60%)
Oct 25, 2016 8.585 8.660 8.300 8.380 6,131 -0.05(-0.59%)
Oct 24, 2016 8.670 8.820 8.420 8.430 2,854 -0.27(-3.10%)
Oct 21, 2016 8.610 8.950 8.610 8.700 142,144 -0.13(-1.47%)
Oct 20, 2016 8.830 9.050 8.750 8.830 138,988 +0.03(+0.34%)
Oct 19, 2016 8.620 8.820 8.620 8.800 15,178 +0.26(+2.98%)
Oct 18, 2016 8.420 8.650 8.210 8.545 59,342 +0.21(+2.58%)
Oct 17, 2016 8.520 8.610 8.330 8.330 8,090 -0.27(-3.14%)
Oct 14, 2016 8.760 8.800 8.600 8.600 6,300 -0.07(-0.81%)
Oct 13, 2016 8.510 8.860 8.420 8.670 10,286 +0.03(+0.35%)
Oct 12, 2016 8.850 9.010 8.600 8.640 5,033 -0.17(-1.93%)
Oct 11, 2016 8.860 8.890 8.750 8.810 1,740 +0.10(+1.15%)
Oct 10, 2016 8.880 8.898 8.710 8.710 5,489 -0.12(-1.36%)
Oct 07, 2016 8.810 8.990 8.580 8.830 7,154 +0.06(+0.68%)
Oct 06, 2016 8.650 8.970 8.650 8.770 6,284 +0.10(+1.15%)
Oct 05, 2016 8.760 9.250 8.670 8.670 127,377 -0.11(-1.25%)
Oct 04, 2016 8.560 8.960 8.550 8.780 32,984 +0.18(+2.09%)
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.