Indicators

CVD Equipment Corp (NQ: CVV )

4.440 -0.030 (-0.67%)

Streaming Delayed Price Updated: 10:44 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	11.51	12.18	11.34	12.03	125,357	+0.52(+4.52%)
Dec 29, 2011	11.93	12.00	11.33	11.51	202,422	-0.44(-3.68%)
Dec 28, 2011	12.18	12.18	11.84	11.95	42,038	-0.15(-1.24%)
Dec 27, 2011	12.05	12.25	12.00	12.10	37,239	-0.05(-0.40%)
Dec 23, 2011	12.09	12.17	11.92	12.15	59,883	+0.47(+4.01%)
Dec 21, 2011	11.53	11.80	10.85	11.68	140,618	+0.13(+1.13%)
Dec 20, 2011	11.92	12.48	11.07	11.55	167,222	-0.02(-0.17%)
Dec 19, 2011	13.75	13.81	11.51	11.57	240,179	-2.09(-15.30%)
Dec 16, 2011	13.64	14.09	13.30	13.66	58,221	+0.25(+1.86%)
Dec 15, 2011	13.51	13.86	13.27	13.41	94,658	-0.16(-1.18%)
Dec 14, 2011	14.53	14.64	13.51	13.57	191,098	-0.96(-6.61%)
Dec 13, 2011	15.02	15.20	14.41	14.53	85,394	-0.27(-1.82%)
Dec 12, 2011	15.01	15.01	14.70	14.80	65,451	-0.51(-3.33%)
Dec 09, 2011	15.02	15.44	14.99	15.31	49,202	+0.50(+3.38%)
Dec 08, 2011	15.28	15.28	14.67	14.81	36,358	-0.47(-3.08%)
Dec 07, 2011	15.00	15.44	14.56	15.28	88,751	+0.29(+1.93%)
Dec 06, 2011	15.19	15.43	14.79	14.99	72,808	-0.11(-0.73%)
Dec 05, 2011	14.92	15.49	14.92	15.10	87,660	+0.61(+4.21%)
Dec 02, 2011	14.35	15.14	14.29	14.49	79,427	+0.32(+2.26%)

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.