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 (%)
Aug 31, 2007 6.000 6.200 5.070 6.200 7,700 +0.40(+6.90%)
Aug 30, 2007 5.960 6.000 5.800 5.800 1,500 -0.15(-2.52%)
Aug 29, 2007 5.800 6.100 5.800 5.950 3,800 -0.05(-0.83%)
Aug 28, 2007 6.020 6.020 5.750 6.000 4,300 -0.10(-1.64%)
Aug 27, 2007 5.930 6.100 5.850 6.100 6,000 +0.25(+4.27%)
Aug 24, 2007 5.350 5.880 5.320 5.850 3,700 +0.43(+7.93%)
Aug 23, 2007 5.300 6.000 5.150 5.420 8,000 +0.27(+5.24%)
Aug 22, 2007 5.000 6.500 5.000 5.150 3,400 +0.25(+5.10%)
Aug 21, 2007 4.800 5.240 4.800 4.900 13,700 -0.20(-3.92%)
Aug 20, 2007 5.250 5.250 4.610 5.100 18,900 -0.15(-2.86%)
Aug 17, 2007 5.270 5.270 5.250 5.250 400 -0.15(-2.78%)
Aug 16, 2007 5.400 5.400 5.400 5.400 600 +0.00(+0.00%)
Aug 15, 2007 5.600 5.600 5.400 5.400 1,000 -0.20(-3.57%)
Aug 14, 2007 5.989 5.989 5.600 5.600 8,000 -0.37(-6.20%)
Aug 13, 2007 5.900 6.000 5.830 5.970 6,600 +0.12(+2.05%)
Aug 10, 2007 5.800 5.856 5.800 5.850 2,500 +0.05(+0.86%)
Aug 09, 2007 5.750 5.800 5.730 5.800 1,100 -0.05(-0.86%)
Aug 08, 2007 5.850 6.150 5.790 5.850 6,400 +0.15(+2.63%)
Aug 07, 2007 5.900 6.122 5.700 5.700 5,600 -0.11(-1.89%)
Aug 06, 2007 5.960 5.960 5.740 5.810 14,300 -0.34(-5.53%)
Aug 03, 2007 5.990 6.150 5.910 6.150 1,500 +0.05(+0.82%)
Aug 02, 2007 6.100 6.150 5.910 6.100 4,800 +0.02(+0.33%)
Aug 01, 2007 5.800 6.140 5.800 6.080 9,800 +0.00(+0.00%)
Jul 31, 2007 5.650 6.080 5.600 6.080 8,600 +0.50(+8.96%)
Jul 30, 2007 5.070 5.580 5.070 5.580 5,700 +0.53(+10.50%)
Jul 27, 2007 5.420 5.310 4.600 5.050 4,800 -0.37(-6.83%)
Jul 26, 2007 5.350 5.420 5.350 5.420 15,200 +0.12(+2.26%)
Jul 25, 2007 5.151 5.300 5.130 5.300 7,200 +0.15(+2.91%)
Jul 24, 2007 5.200 5.200 5.150 5.150 6,300 -0.20(-3.74%)
Jul 23, 2007 5.100 5.350 5.100 5.350 2,700 +0.09(+1.71%)
Jul 20, 2007 5.320 5.320 5.260 5.260 3,300 -0.06(-1.13%)
Jul 19, 2007 5.320 5.320 5.320 5.320 400 +0.12(+2.31%)
Jul 18, 2007 5.270 5.290 5.200 5.200 6,100 -0.16(-2.98%)
Jul 17, 2007 5.350 5.380 5.288 5.360 1,600 +0.11(+2.10%)
Jul 16, 2007 5.280 5.380 5.250 5.250 10,500 +0.00(+0.00%)
Jul 13, 2007 5.000 5.290 5.000 5.250 12,700 +0.34(+6.92%)
Jul 12, 2007 5.070 5.290 4.850 4.910 11,700 -0.18(-3.47%)
Jul 11, 2007 5.300 5.300 4.660 5.087 23,700 +0.54(+11.79%)
Jul 10, 2007 4.600 4.750 4.490 4.550 8,000 -0.05(-1.09%)
Jul 09, 2007 4.880 4.880 4.450 4.600 60,800 -0.30(-6.12%)
Jul 06, 2007 5.000 5.340 4.630 4.900 31,400 -0.32(-6.13%)
Jul 05, 2007 5.310 5.310 5.120 5.220 13,500 -0.08(-1.51%)
Jul 03, 2007 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jul 02, 2007 5.470 5.470 5.300 5.300 4,600 +0.05(+0.95%)
Jun 29, 2007 5.250 5.320 5.220 5.250 5,300 -0.07(-1.26%)
Jun 28, 2007 5.350 5.350 5.233 5.317 6,100 -0.05(-0.99%)
Jun 27, 2007 5.410 5.510 5.370 5.370 2,200 -0.03(-0.56%)
Jun 26, 2007 5.500 5.500 5.100 5.400 9,100 -0.15(-2.70%)
Jun 25, 2007 5.770 5.770 5.460 5.550 5,000 -0.11(-1.94%)
Jun 22, 2007 5.850 5.850 5.250 5.660 13,600 -0.16(-2.78%)
Jun 21, 2007 5.822 5.900 5.822 5.822 200 +0.00(+0.03%)
Jun 20, 2007 5.900 5.900 5.750 5.820 3,500 -0.10(-1.69%)
Jun 19, 2007 5.900 6.050 5.900 5.920 3,000 +0.09(+1.62%)
Jun 18, 2007 5.900 6.000 5.800 5.826 5,000 -0.22(-3.71%)
Jun 15, 2007 6.000 6.050 5.990 6.050 1,400 -0.08(-1.29%)
Jun 14, 2007 6.100 6.150 6.100 6.129 500 +0.09(+1.54%)
Jun 13, 2007 6.050 6.150 6.036 6.036 1,800 +0.04(+0.60%)
Jun 12, 2007 5.800 6.000 5.800 6.000 200 +0.11(+1.87%)
Jun 11, 2007 5.890 5.890 5.890 5.890 100 -0.05(-0.84%)
Jun 08, 2007 5.810 5.940 5.800 5.940 7,900 -0.06(-1.00%)
Jun 07, 2007 6.000 6.160 5.930 6.000 6,400 -0.01(-0.17%)
Jun 06, 2007 6.010 6.010 6.010 6.010 1,700 -0.04(-0.66%)
Jun 05, 2007 6.150 6.150 6.050 6.050 300 -0.11(-1.79%)
Jun 04, 2007 6.000 6.170 6.000 6.160 8,200 +0.16(+2.67%)
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.