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

CVD Equipment Corp (NQ: CVV )

4.457 -0.013 (-0.30%)
Streaming Delayed Price Updated: 9:59 AM 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 (%)
Feb 28, 2006 4.070 4.070 4.070 4.070 500 -0.02(-0.49%)
Feb 27, 2006 3.980 4.090 3.980 4.090 11,200 +0.14(+3.54%)
Feb 24, 2006 3.960 3.960 3.950 3.950 2,500 -0.13(-3.19%)
Feb 23, 2006 4.010 4.090 3.960 4.080 7,400 +0.07(+1.75%)
Feb 22, 2006 3.950 4.010 3.950 4.010 2,600 +0.05(+1.26%)
Feb 21, 2006 4.000 4.090 3.960 3.960 5,400 +0.05(+1.28%)
Feb 17, 2006 3.820 3.910 3.770 3.910 3,300 +0.11(+2.89%)
Feb 16, 2006 3.770 3.810 3.770 3.800 400 +0.02(+0.53%)
Feb 15, 2006 3.880 3.920 3.730 3.780 12,900 -0.18(-4.57%)
Feb 14, 2006 3.940 3.961 3.940 3.961 1,200 +0.21(+5.63%)
Feb 13, 2006 3.880 3.880 3.700 3.750 5,600 -0.05(-1.32%)
Feb 10, 2006 3.950 3.950 3.600 3.800 8,200 -0.30(-7.32%)
Feb 09, 2006 3.950 4.100 3.910 4.100 5,600 +0.19(+4.86%)
Feb 08, 2006 3.910 3.980 3.900 3.910 1,400 -0.04(-1.01%)
Feb 07, 2006 3.990 3.990 3.950 3.950 23,300 +0.00(+0.00%)
Feb 06, 2006 3.750 3.950 3.750 3.950 2,300 +0.21(+5.61%)
Feb 03, 2006 3.750 3.750 3.740 3.740 300 +0.08(+2.19%)
Feb 02, 2006 3.690 3.690 3.660 3.660 4,300 +0.04(+1.10%)
Feb 01, 2006 3.700 3.710 3.550 3.620 2,900 -0.14(-3.72%)
Jan 31, 2006 3.800 3.800 3.750 3.760 3,700 +0.01(+0.27%)
Jan 30, 2006 3.750 3.760 3.750 3.750 3,700 -0.04(-1.06%)
Jan 27, 2006 3.820 3.820 3.720 3.790 2,200 -0.01(-0.26%)
Jan 26, 2006 3.840 3.990 3.700 3.800 4,000 +0.11(+2.98%)
Jan 25, 2006 3.520 3.840 3.520 3.690 17,000 -0.31(-7.75%)
Jan 24, 2006 4.290 4.470 3.910 4.000 25,400 -0.20(-4.76%)
Jan 23, 2006 4.110 4.230 3.900 4.200 181,300 +0.10(+2.44%)
Jan 20, 2006 4.020 4.210 3.950 4.100 75,900 +0.09(+2.24%)
Jan 19, 2006 3.750 4.010 3.750 4.010 12,200 +0.18(+4.70%)
Jan 18, 2006 3.900 3.900 3.800 3.830 7,400 -0.12(-3.04%)
Jan 17, 2006 4.000 4.060 3.860 3.950 12,300 +0.01(+0.25%)
Jan 13, 2006 3.950 3.950 3.810 3.940 2,500 -0.04(-1.01%)
Jan 12, 2006 3.940 3.990 3.750 3.980 13,600 -0.01(-0.25%)
Jan 11, 2006 4.150 4.150 3.870 3.990 13,600 -0.22(-5.23%)
Jan 10, 2006 4.080 4.210 3.650 4.210 20,900 +0.13(+3.19%)
Jan 09, 2006 3.940 4.150 3.850 4.080 46,000 +0.33(+8.80%)
Jan 06, 2006 3.200 3.950 3.200 3.750 66,500 +0.54(+16.82%)
Jan 05, 2006 2.750 3.250 2.750 3.210 24,900 +0.41(+14.64%)
Jan 04, 2006 2.950 2.950 2.800 2.800 2,200 -0.11(-3.78%)
Jan 03, 2006 2.950 2.950 2.910 2.910 1,900 +0.00(+0.00%)
Dec 30, 2005 2.900 3.000 2.890 2.910 6,000 +0.01(+0.34%)
Dec 29, 2005 2.800 2.900 2.800 2.900 3,200 +0.11(+3.94%)
Dec 28, 2005 2.780 2.800 2.780 2.790 2,200 -0.01(-0.36%)
Dec 27, 2005 2.750 2.930 2.750 2.800 5,400 +0.05(+1.82%)
Dec 23, 2005 2.830 2.870 2.730 2.750 7,000 -0.08(-2.83%)
Dec 22, 2005 2.850 2.850 2.830 2.830 900 -0.02(-0.70%)
Dec 21, 2005 2.850 2.850 2.850 2.850 300 -0.07(-2.40%)
Dec 20, 2005 2.920 2.920 2.920 2.920 300 +0.12(+4.29%)
Dec 19, 2005 2.750 2.840 2.730 2.800 3,000 -0.02(-0.71%)
Dec 16, 2005 2.900 2.900 2.780 2.820 4,300 -0.08(-2.76%)
Dec 15, 2005 2.870 2.900 2.870 2.900 600 +0.00(+0.00%)
Dec 14, 2005 2.880 2.900 2.880 2.900 2,100 +0.02(+0.69%)
Dec 13, 2005 2.880 2.880 2.880 2.880 400 -0.02(-0.69%)
Dec 12, 2005 2.900 2.930 2.900 2.900 4,500 +0.05(+1.75%)
Dec 09, 2005 2.870 2.920 2.720 2.850 4,200 -0.06(-2.06%)
Dec 08, 2005 2.900 2.930 2.900 2.910 2,400 +0.01(+0.34%)
Dec 07, 2005 2.950 2.950 2.900 2.900 3,200 +0.00(+0.00%)
Dec 06, 2005 2.760 2.950 2.760 2.900 4,100 +0.18(+6.62%)
Dec 05, 2005 2.790 2.790 2.660 2.720 28,100 -0.10(-3.55%)
Dec 02, 2005 2.990 2.990 2.810 2.820 15,600 -0.18(-6.00%)
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.