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 (%)
Mar 30, 2007 6.040 6.040 5.900 5.970 3,000 -0.05(-0.83%)
Mar 29, 2007 6.000 6.140 5.870 6.020 6,700 +0.04(+0.67%)
Mar 28, 2007 6.100 6.100 5.800 5.980 10,000 -0.11(-1.81%)
Mar 27, 2007 6.010 6.300 5.710 6.090 33,600 +0.55(+9.93%)
Mar 26, 2007 5.420 5.600 5.420 5.540 7,300 +0.16(+2.97%)
Mar 23, 2007 5.290 5.440 5.240 5.380 7,900 +0.10(+1.89%)
Mar 22, 2007 5.050 5.440 5.050 5.280 38,000 -0.03(-0.57%)
Mar 21, 2007 5.350 5.400 5.310 5.310 2,500 -0.04(-0.75%)
Mar 20, 2007 5.310 5.400 5.210 5.350 5,000 +0.05(+0.94%)
Mar 19, 2007 5.150 5.400 5.000 5.300 16,100 -0.00(-0.00%)
Mar 16, 2007 5.370 5.417 5.300 5.300 3,400 -0.05(-0.93%)
Mar 15, 2007 5.100 5.350 5.100 5.350 5,500 +0.34(+6.79%)
Mar 14, 2007 5.000 5.010 4.970 5.010 6,100 +0.00(+0.00%)
Mar 13, 2007 5.380 5.350 4.800 5.010 22,800 -0.37(-6.88%)
Mar 12, 2007 5.000 5.380 5.000 5.380 19,900 +0.28(+5.49%)
Mar 09, 2007 5.010 5.200 4.920 5.100 12,700 +0.10(+1.98%)
Mar 08, 2007 4.850 5.140 4.850 5.001 9,600 -0.15(-2.89%)
Mar 07, 2007 5.050 5.150 4.810 5.150 9,600 +0.21(+4.25%)
Mar 06, 2007 4.950 5.150 4.800 4.940 11,100 +0.04(+0.82%)
Mar 05, 2007 5.290 5.290 4.900 4.900 25,800 -0.41(-7.67%)
Mar 02, 2007 5.500 5.900 5.090 5.307 25,000 -0.29(-5.23%)
Mar 01, 2007 5.700 5.700 5.300 5.600 13,800 -0.13(-2.27%)
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%)
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.