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 (%)
Dec 29, 2009 4.200 4.150 4.150 4.150 5,000 -0.01(-0.24%)
Dec 28, 2009 4.430 4.430 4.150 4.160 1,488 -0.27(-6.09%)
Dec 24, 2009 4.370 4.430 4.340 4.430 3,381 +0.13(+3.02%)
Dec 23, 2009 4.300 4.300 4.300 4.300 500 +0.08(+1.90%)
Dec 22, 2009 4.070 4.250 3.970 4.220 14,300 +0.22(+5.50%)
Dec 21, 2009 4.090 4.100 4.000 4.000 9,000 -0.09(-2.20%)
Dec 18, 2009 4.000 4.095 4.000 4.090 13,405 +0.09(+2.25%)
Dec 17, 2009 3.860 4.490 3.860 4.000 32,993 +0.40(+11.11%)
Dec 16, 2009 3.860 3.860 3.600 3.600 5,807 -0.01(-0.28%)
Dec 15, 2009 3.610 3.620 3.610 3.610 2,570 -0.17(-4.50%)
Dec 11, 2009 3.780 3.780 3.780 3.780 0 +0.23(+6.48%)
Dec 10, 2009 3.550 3.550 3.550 3.550 2,151 -0.10(-2.74%)
Dec 08, 2009 3.650 3.650 3.650 3.650 0 -0.35(-8.75%)
Dec 07, 2009 4.249 4.250 4.000 4.000 600 +0.48(+13.63%)
Dec 04, 2009 3.500 3.520 3.500 3.520 564 -0.14(-3.82%)
Dec 03, 2009 3.510 3.660 3.500 3.660 4,900 +0.12(+3.39%)
Dec 02, 2009 3.690 3.690 3.540 3.540 2,436 -0.15(-4.06%)
Dec 01, 2009 3.500 3.690 3.500 3.690 12,300 +0.19(+5.43%)
Nov 30, 2009 3.540 3.680 3.500 3.500 11,400 -0.02(-0.57%)
Nov 27, 2009 3.520 3.555 3.520 3.520 3,128 -0.15(-4.09%)
Nov 25, 2009 3.390 3.670 3.390 3.670 4,678 +0.27(+7.94%)
Nov 24, 2009 3.410 3.410 3.400 3.400 1,100 +0.08(+2.41%)
Nov 20, 2009 3.360 3.320 3.320 3.320 51,900 +0.00(+0.00%)
Nov 19, 2009 3.550 3.565 3.320 3.320 15,517 -0.35(-9.54%)
Nov 18, 2009 3.850 4.050 3.600 3.670 6,448 -0.15(-3.80%)
Nov 17, 2009 4.500 4.500 3.700 3.815 13,534 -0.73(-16.15%)
Nov 16, 2009 4.500 4.550 4.500 4.550 700 +0.35(+8.33%)
Nov 13, 2009 4.500 4.590 4.200 4.200 5,953 -0.30(-6.67%)
Nov 12, 2009 4.600 4.700 4.500 4.500 7,500 -0.22(-4.66%)
Nov 11, 2009 4.650 4.740 4.650 4.720 1,000 -0.12(-2.58%)
Nov 09, 2009 4.845 4.845 4.845 4.845 0 +0.24(+5.29%)
Nov 06, 2009 4.910 4.910 4.601 4.601 1,300 -0.30(-6.19%)
Nov 05, 2009 4.580 4.920 4.570 4.905 1,650 +0.21(+4.36%)
Nov 04, 2009 4.750 4.750 4.690 4.700 4,450 -0.10(-2.08%)
Nov 03, 2009 4.940 4.940 4.800 4.800 1,921 +0.10(+2.13%)
Nov 02, 2009 4.770 4.770 4.690 4.700 2,350 -0.10(-2.08%)
Oct 29, 2009 4.800 4.800 4.800 4.800 0 +0.36(+8.11%)
Oct 28, 2009 4.570 4.570 4.440 4.440 6,898 -0.23(-4.93%)
Oct 27, 2009 4.700 4.940 4.480 4.670 15,911 +0.11(+2.41%)
Oct 26, 2009 4.390 4.900 4.390 4.560 7,250 +0.07(+1.56%)
Oct 23, 2009 4.490 4.502 4.490 4.490 700 -0.46(-9.29%)
Oct 22, 2009 4.430 4.950 4.410 4.950 4,794 +0.40(+8.79%)
Oct 21, 2009 4.450 4.650 4.280 4.550 42,558 +0.40(+9.64%)
Oct 20, 2009 4.155 4.155 4.150 4.150 2,805 -0.02(-0.48%)
Oct 19, 2009 4.210 4.210 4.170 4.170 1,600 +0.02(+0.48%)
Oct 15, 2009 4.150 4.150 4.150 4.150 1,300 -0.25(-5.68%)
Oct 14, 2009 4.130 4.400 4.130 4.400 5,436 +0.10(+2.33%)
Oct 13, 2009 4.290 4.300 4.290 4.300 441 +0.00(+0.00%)
Oct 12, 2009 4.100 4.300 4.095 4.300 2,000 +0.33(+8.45%)
Oct 09, 2009 3.980 3.980 3.960 3.965 1,125 -0.13(-3.29%)
Oct 08, 2009 4.100 4.100 4.100 4.100 2,200 -0.10(-2.38%)
Oct 07, 2009 3.900 4.240 3.900 4.200 1,252 +0.15(+3.70%)
Oct 05, 2009 4.050 4.050 4.050 4.050 0 -0.12(-2.88%)
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.