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 (%)
Feb 28, 2007 5.850 5.880 5.611 5.730 3,700 -0.11(-1.88%)
Feb 27, 2007 5.940 6.250 5.400 5.840 24,800 -0.25(-4.11%)
Feb 26, 2007 6.000 6.200 5.950 6.090 7,000 +0.09(+1.50%)
Feb 23, 2007 5.990 6.150 5.890 6.000 9,800 +0.10(+1.69%)
Feb 22, 2007 5.720 6.000 5.650 5.900 6,700 +0.00(+0.00%)
Feb 21, 2007 5.890 6.080 5.800 5.900 3,700 -0.10(-1.67%)
Feb 20, 2007 6.250 6.250 5.810 6.000 4,900 -0.17(-2.77%)
Feb 16, 2007 6.020 6.400 6.000 6.171 6,000 +0.17(+2.85%)
Feb 15, 2007 5.990 6.060 5.880 6.000 12,600 -0.13(-2.18%)
Feb 14, 2007 5.950 6.240 5.950 6.134 17,000 -0.07(-1.15%)
Feb 13, 2007 5.800 6.420 5.700 6.205 38,228 +0.44(+7.54%)
Feb 12, 2007 5.600 5.800 5.600 5.770 6,391 +0.17(+3.04%)
Feb 09, 2007 5.610 5.900 5.580 5.600 12,800 +0.07(+1.27%)
Feb 08, 2007 5.530 5.600 5.530 5.530 5,900 -0.06(-1.07%)
Feb 07, 2007 5.520 5.639 5.520 5.590 4,800 +0.06(+1.08%)
Feb 06, 2007 5.600 5.700 5.500 5.530 14,200 -0.17(-2.98%)
Feb 05, 2007 5.720 5.750 5.700 5.700 2,000 -0.15(-2.56%)
Feb 02, 2007 5.810 5.850 5.800 5.850 500 -0.04(-0.66%)
Feb 01, 2007 5.790 5.990 5.730 5.889 14,200 +0.10(+1.71%)
Jan 31, 2007 5.650 5.790 5.550 5.790 5,300 +0.14(+2.48%)
Jan 30, 2007 5.370 5.690 5.369 5.650 21,000 +0.26(+4.82%)
Jan 29, 2007 5.400 5.400 5.300 5.390 3,200 -0.11(-2.00%)
Jan 26, 2007 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jan 25, 2007 5.480 5.510 5.180 5.500 7,700 -0.05(-0.90%)
Jan 24, 2007 5.150 5.560 5.150 5.550 3,900 +0.16(+2.97%)
Jan 23, 2007 5.390 5.570 5.360 5.390 6,500 +0.07(+1.32%)
Jan 22, 2007 5.300 5.320 5.150 5.320 8,500 +0.10(+2.00%)
Jan 19, 2007 4.950 5.260 4.950 5.216 16,500 -0.02(-0.46%)
Jan 18, 2007 5.350 5.390 4.870 5.240 32,100 -0.39(-6.93%)
Jan 17, 2007 5.760 5.760 5.410 5.630 20,400 -0.13(-2.26%)
Jan 16, 2007 6.000 6.200 5.760 5.760 9,100 -0.17(-2.87%)
Jan 12, 2007 6.040 6.040 5.760 5.930 8,200 +0.15(+2.65%)
Jan 11, 2007 5.750 6.150 5.550 5.777 32,500 -0.03(-0.57%)
Jan 10, 2007 5.290 6.000 5.290 5.810 43,500 +0.51(+9.57%)
Jan 09, 2007 5.120 5.340 5.120 5.303 3,200 +0.12(+2.36%)
Jan 08, 2007 5.580 5.580 5.100 5.180 4,800 -0.31(-5.65%)
Jan 05, 2007 5.250 5.500 5.250 5.490 23,100 +0.31(+5.98%)
Jan 04, 2007 5.160 5.200 5.060 5.180 11,000 -0.14(-2.63%)
Jan 03, 2007 5.400 5.400 5.190 5.320 21,400 -0.38(-6.67%)
Dec 29, 2006 5.750 5.800 5.510 5.700 16,700 -0.15(-2.56%)
Dec 28, 2006 5.100 5.850 5.090 5.850 41,100 +0.68(+13.15%)
Dec 27, 2006 5.100 5.450 5.041 5.170 20,600 +0.15(+2.99%)
Dec 26, 2006 4.950 5.225 4.950 5.020 17,900 -0.17(-3.27%)
Dec 22, 2006 5.050 5.190 4.850 5.190 26,100 +0.04(+0.79%)
Dec 21, 2006 5.350 5.350 5.130 5.149 12,700 -0.13(-2.44%)
Dec 20, 2006 5.400 5.710 5.180 5.278 20,200 -0.07(-1.35%)
Dec 19, 2006 5.320 5.450 5.060 5.350 49,900 -0.01(-0.19%)
Dec 18, 2006 5.360 5.450 5.360 5.360 12,300 +0.00(+0.06%)
Dec 15, 2006 5.700 5.750 5.300 5.357 20,900 -0.47(-8.11%)
Dec 14, 2006 5.480 5.900 5.220 5.830 51,400 +0.35(+6.39%)
Dec 13, 2006 5.700 5.900 5.170 5.480 107,900 -0.22(-3.86%)
Dec 12, 2006 6.350 6.350 5.560 5.700 90,400 -0.60(-9.52%)
Dec 11, 2006 6.600 6.600 6.090 6.300 65,000 +0.10(+1.61%)
Dec 08, 2006 6.900 7.000 6.140 6.200 120,800 -0.91(-12.80%)
Dec 07, 2006 7.110 7.270 6.640 7.110 86,800 -0.02(-0.28%)
Dec 06, 2006 6.110 7.450 5.800 7.130 264,900 +0.46(+6.90%)
Dec 05, 2006 6.900 7.500 6.430 6.670 529,200 +0.67(+11.17%)
Dec 04, 2006 4.600 6.129 4.350 6.000 176,300 +1.40(+30.43%)
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.