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 31, 2009 3.490 3.490 3.450 3.490 4,494 +0.04(+1.16%)
Mar 30, 2009 3.360 3.510 3.350 3.450 12,700 +0.20(+6.15%)
Mar 26, 2009 3.000 3.350 3.000 3.250 3,200 +0.25(+8.33%)
Mar 25, 2009 3.000 3.000 3.000 3.000 1,000 -0.01(-0.33%)
Mar 24, 2009 2.990 3.010 2.980 3.010 4,300 -0.01(-0.33%)
Mar 23, 2009 3.090 3.090 2.960 3.020 3,900 +0.04(+1.34%)
Mar 20, 2009 2.980 2.980 2.980 2.980 400 -0.05(-1.65%)
Mar 19, 2009 3.050 3.050 3.030 3.030 1,600 -0.07(-2.26%)
Mar 18, 2009 3.030 3.120 3.029 3.100 2,200 +0.12(+4.03%)
Mar 17, 2009 2.980 3.000 2.980 2.980 13,015 -0.00(-0.00%)
Mar 16, 2009 2.800 3.100 2.800 2.980 7,300 +0.50(+20.16%)
Mar 13, 2009 2.480 2.480 2.480 2.480 0 +0.00(+0.00%)
Mar 12, 2009 2.480 2.480 2.480 2.480 100 +0.08(+3.34%)
Mar 11, 2009 2.400 2.400 2.400 2.400 2,000 +0.00(+0.00%)
Mar 10, 2009 2.350 2.400 2.350 2.400 18,190 +0.05(+2.13%)
Mar 09, 2009 2.510 2.510 2.350 2.350 21,600 -0.16(-6.37%)
Mar 06, 2009 2.510 2.510 2.510 2.510 0 +0.00(+0.00%)
Mar 05, 2009 2.640 2.640 2.510 2.510 275 -0.04(-1.57%)
Mar 04, 2009 2.550 2.550 2.550 2.550 0 +0.04(+1.59%)
Mar 02, 2009 2.560 2.560 2.510 2.510 3,600 +0.01(+0.40%)
Feb 27, 2009 2.500 2.500 2.500 2.500 3,500 -0.01(-0.40%)
Feb 26, 2009 2.520 2.520 2.510 2.510 4,200 -0.02(-0.79%)
Feb 25, 2009 2.530 2.530 2.530 2.530 2,100 -0.07(-2.69%)
Feb 24, 2009 2.620 2.660 2.540 2.600 36,800 -0.01(-0.39%)
Feb 23, 2009 2.610 2.610 2.610 2.610 0 +0.00(+0.00%)
Feb 20, 2009 2.980 2.980 2.610 2.610 1,300 -0.24(-8.42%)
Feb 19, 2009 2.830 2.850 2.820 2.850 20,100 +0.03(+1.06%)
Feb 18, 2009 2.820 2.820 2.820 2.820 300 +0.18(+6.82%)
Feb 13, 2009 3.040 2.640 2.640 2.640 27,200 -0.39(-12.87%)
Feb 12, 2009 3.030 3.030 3.000 3.030 2,800 +0.15(+5.20%)
Feb 11, 2009 2.850 2.880 2.850 2.880 8,700 +0.03(+1.05%)
Feb 10, 2009 3.450 3.450 2.850 2.850 2,346 -0.18(-6.03%)
Feb 09, 2009 3.110 3.110 2.710 3.033 3,955 -0.12(-3.71%)
Feb 04, 2009 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Feb 03, 2009 3.050 3.160 3.050 3.150 12,400 +0.05(+1.61%)
Feb 02, 2009 3.100 3.100 3.100 3.100 600 -0.10(-3.13%)
Jan 30, 2009 3.200 3.225 3.200 3.200 11,000 +0.00(+0.00%)
Jan 29, 2009 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Jan 28, 2009 3.200 3.280 3.200 3.200 23,000 +0.00(+0.00%)
Jan 27, 2009 3.200 3.250 3.200 3.200 26,400 +0.09(+2.89%)
Jan 26, 2009 3.300 3.300 3.070 3.110 31,350 -0.21(-6.33%)
Jan 23, 2009 3.210 3.320 3.210 3.320 51,500 +0.07(+2.15%)
Jan 22, 2009 3.250 3.250 3.250 3.250 5,000 +0.02(+0.62%)
Jan 21, 2009 3.230 3.230 3.230 3.230 0 +0.00(+0.00%)
Jan 20, 2009 3.310 3.330 3.200 3.230 23,400 -0.07(-2.12%)
Jan 16, 2009 3.300 3.300 3.300 3.300 600 +0.05(+1.54%)
Jan 15, 2009 3.260 3.290 3.200 3.250 3,500 -0.20(-5.80%)
Jan 14, 2009 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jan 13, 2009 3.310 3.450 3.200 3.450 15,008 +0.11(+3.29%)
Jan 12, 2009 3.460 4.210 3.250 3.340 5,021 +0.14(+4.37%)
Jan 09, 2009 3.200 3.200 3.200 3.200 900 +0.00(+0.00%)
Jan 08, 2009 3.200 3.230 3.200 3.200 51,300 -0.09(-2.74%)
Jan 07, 2009 3.290 3.290 3.290 3.290 600 +0.19(+6.20%)
Jan 06, 2009 3.200 3.220 3.098 3.098 48,600 -0.10(-3.19%)
Jan 05, 2009 3.150 3.200 3.150 3.200 3,850 +0.10(+3.23%)
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.