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 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%)
Dec 01, 2005 3.050 3.131 2.900 3.000 20,700 -0.15(-4.76%)
Nov 30, 2005 3.140 3.290 3.100 3.150 14,900 -0.03(-0.94%)
Nov 29, 2005 3.180 3.180 3.180 3.180 500 +0.00(+0.00%)
Nov 28, 2005 3.140 3.200 3.060 3.180 12,000 -0.06(-1.85%)
Nov 25, 2005 3.150 3.240 3.150 3.240 6,000 -0.01(-0.31%)
Nov 23, 2005 3.320 3.320 3.250 3.250 3,500 -0.10(-2.99%)
Nov 22, 2005 3.210 3.400 3.210 3.350 8,400 +0.15(+4.69%)
Nov 21, 2005 3.150 3.280 3.150 3.200 3,500 +0.00(+0.00%)
Nov 18, 2005 3.150 3.240 3.150 3.200 21,500 -0.04(-1.23%)
Nov 17, 2005 3.200 3.270 3.160 3.240 4,100 -0.04(-1.22%)
Nov 16, 2005 3.250 3.430 3.140 3.280 54,400 +0.08(+2.50%)
Nov 15, 2005 3.600 3.600 3.120 3.200 83,600 -0.80(-20.00%)
Nov 14, 2005 4.440 4.750 4.000 4.000 46,100 -0.52(-11.50%)
Nov 11, 2005 4.600 4.700 4.520 4.520 20,800 -0.08(-1.74%)
Nov 10, 2005 4.600 4.620 4.210 4.600 23,400 +0.00(+0.00%)
Nov 09, 2005 4.300 4.700 4.300 4.600 66,800 +0.35(+8.24%)
Nov 08, 2005 4.030 4.310 4.030 4.250 15,300 +0.15(+3.66%)
Nov 07, 2005 4.000 4.100 3.990 4.100 12,400 +0.10(+2.50%)
Nov 04, 2005 4.020 4.300 3.960 4.000 35,900 +0.00(+0.00%)
Nov 03, 2005 4.150 4.150 4.000 4.000 5,400 -0.04(-0.99%)
Nov 02, 2005 3.800 4.190 3.800 4.040 26,700 +0.24(+6.32%)
Nov 01, 2005 3.630 3.950 3.630 3.800 18,200 +0.18(+4.97%)
Oct 31, 2005 3.600 3.640 3.580 3.620 13,200 +0.02(+0.56%)
Oct 28, 2005 3.600 3.600 3.500 3.600 9,600 -0.04(-1.10%)
Oct 27, 2005 3.650 3.650 3.610 3.640 2,200 -0.05(-1.36%)
Oct 26, 2005 3.690 3.710 3.690 3.690 3,200 +0.09(+2.50%)
Oct 25, 2005 3.600 3.600 3.600 3.600 1,000 +0.00(+0.00%)
Oct 24, 2005 3.500 3.740 3.500 3.600 5,900 +0.10(+2.86%)
Oct 21, 2005 3.510 3.590 3.460 3.500 8,800 +0.00(+0.00%)
Oct 20, 2005 3.500 3.510 3.500 3.500 7,800 +0.00(+0.00%)
Oct 19, 2005 3.400 3.500 3.360 3.500 13,900 +0.09(+2.64%)
Oct 18, 2005 3.450 3.490 3.410 3.410 1,200 -0.05(-1.45%)
Oct 17, 2005 3.450 3.490 3.450 3.460 5,900 -0.10(-2.81%)
Oct 14, 2005 3.530 3.560 3.430 3.560 3,800 +0.07(+2.03%)
Oct 13, 2005 3.620 3.680 3.470 3.489 6,700 -0.06(-1.72%)
Oct 12, 2005 3.730 3.764 3.550 3.550 8,300 -0.18(-4.77%)
Oct 11, 2005 3.880 3.880 3.720 3.728 8,200 -0.14(-3.67%)
Oct 10, 2005 4.000 4.050 3.870 3.870 14,800 -0.12(-3.01%)
Oct 07, 2005 3.890 4.000 3.861 3.990 35,600 +0.14(+3.64%)
Oct 06, 2005 4.300 4.410 3.850 3.850 21,000 -0.44(-10.26%)
Oct 05, 2005 3.800 4.290 3.740 4.290 13,300 +0.56(+15.01%)
Oct 04, 2005 3.550 3.800 3.550 3.730 12,000 +0.18(+5.07%)
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.