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, 2017 10.02 10.57 9.700 10.38 69,872 -0.37(-3.46%)
Mar 30, 2017 10.06 10.88 10.02 10.75 44,919 +0.74(+7.41%)
Mar 29, 2017 10.04 10.08 9.910 10.01 6,646 +0.17(+1.73%)
Mar 28, 2017 9.914 9.970 9.840 9.840 10,449 -0.01(-0.06%)
Mar 27, 2017 10.00 10.10 9.800 9.846 11,303 -0.13(-1.34%)
Mar 24, 2017 9.830 10.04 9.830 9.980 22,086 -0.05(-0.50%)
Mar 23, 2017 10.15 10.20 9.420 10.03 28,047 -0.14(-1.39%)
Mar 22, 2017 10.20 10.27 10.15 10.17 33,735 -0.03(-0.28%)
Mar 21, 2017 10.58 10.66 10.20 10.20 12,340 -0.47(-4.40%)
Mar 20, 2017 10.68 10.68 10.23 10.67 14,777 -0.01(-0.09%)
Mar 17, 2017 10.67 10.79 10.66 10.68 7,010 +0.10(+0.95%)
Mar 16, 2017 10.23 10.88 10.19 10.58 45,111 +0.40(+3.93%)
Mar 15, 2017 10.45 10.45 10.15 10.18 10,750 +0.02(+0.20%)
Mar 14, 2017 10.24 10.34 10.15 10.16 8,640 -0.16(-1.55%)
Mar 13, 2017 10.35 10.35 10.25 10.32 8,375 -0.08(-0.77%)
Mar 10, 2017 10.29 10.50 10.20 10.40 10,486 +0.07(+0.68%)
Mar 09, 2017 10.42 10.71 10.30 10.33 51,123 -0.03(-0.29%)
Mar 08, 2017 10.19 10.38 10.18 10.36 10,258 +0.25(+2.47%)
Mar 07, 2017 9.940 10.21 9.906 10.11 23,830 +0.23(+2.33%)
Mar 06, 2017 10.20 10.50 9.880 9.880 44,642 -0.12(-1.20%)
Mar 03, 2017 9.970 10.17 9.920 10.00 6,885 -0.05(-0.50%)
Mar 02, 2017 9.998 10.15 9.900 10.05 17,984 +0.05(+0.50%)
Mar 01, 2017 9.800 10.02 9.750 10.00 50,145 +0.16(+1.63%)
Feb 28, 2017 9.890 9.890 9.800 9.840 4,860 -0.04(-0.40%)
Feb 27, 2017 9.930 10.14 9.842 9.880 4,714 -0.13(-1.31%)
Feb 24, 2017 10.11 10.14 9.900 10.01 3,191 +0.11(+1.12%)
Feb 23, 2017 9.980 10.15 9.900 9.900 1,124 +0.00(+0.00%)
Feb 22, 2017 9.930 10.14 9.880 9.900 7,997 -0.15(-1.48%)
Feb 21, 2017 9.960 10.62 9.926 10.05 8,471 +0.19(+1.92%)
Feb 17, 2017 9.860 9.860 9.860 0 -0.12(-1.20%)
Feb 16, 2017 10.34 10.34 9.980 9.980 7,668 -0.23(-2.25%)
Feb 15, 2017 10.09 10.24 10.02 10.21 8,445 -0.02(-0.20%)
Feb 14, 2017 10.09 10.28 10.00 10.23 7,356 +0.27(+2.71%)
Feb 13, 2017 10.00 10.34 9.900 9.960 6,304 +0.10(+1.01%)
Feb 10, 2017 9.880 10.12 9.790 9.860 5,492 -0.33(-3.24%)
Feb 09, 2017 9.830 10.64 9.830 10.19 5,695 +0.37(+3.77%)
Feb 08, 2017 9.760 10.87 9.500 9.820 21,808 -0.05(-0.53%)
Feb 07, 2017 10.28 10.29 9.800 9.872 20,010 -0.43(-4.16%)
Feb 06, 2017 10.75 10.79 10.27 10.30 9,641 -0.20(-1.90%)
Feb 03, 2017 10.94 10.94 10.49 10.50 9,042 -0.06(-0.57%)
Feb 02, 2017 10.34 10.86 10.19 10.56 23,389 +0.29(+2.82%)
Feb 01, 2017 10.15 10.47 10.00 10.27 18,950 +0.12(+1.18%)
Jan 31, 2017 9.750 10.15 9.750 10.15 27,121 +0.15(+1.50%)
Jan 30, 2017 9.880 10.00 9.750 10.00 7,304 +0.13(+1.32%)
Jan 27, 2017 10.04 10.04 9.800 9.870 5,903 +0.06(+0.61%)
Jan 26, 2017 9.900 9.900 9.770 9.810 8,240 -0.14(-1.41%)
Jan 25, 2017 10.08 10.08 9.801 9.950 10,923 -0.10(-1.00%)
Jan 24, 2017 10.03 10.14 9.959 10.05 5,472 +0.15(+1.52%)
Jan 23, 2017 10.04 10.15 9.885 9.900 13,447 -0.15(-1.49%)
Jan 20, 2017 9.970 10.14 9.970 10.05 4,917 +0.08(+0.80%)
Jan 19, 2017 9.780 10.00 9.780 9.970 7,004 +0.17(+1.73%)
Jan 18, 2017 9.930 10.00 9.790 9.800 11,950 -0.18(-1.80%)
Jan 17, 2017 9.650 10.07 9.490 9.979 26,477 +0.28(+2.88%)
Jan 13, 2017 9.700 9.700 9.700 0 -0.01(-0.10%)
Jan 12, 2017 9.440 9.750 9.400 9.710 26,559 +0.31(+3.30%)
Jan 11, 2017 9.071 9.490 9.000 9.400 28,904 +0.21(+2.29%)
Jan 10, 2017 8.905 9.300 8.905 9.190 30,251 +0.34(+3.84%)
Jan 09, 2017 8.840 8.920 8.820 8.850 5,165 -0.09(-1.01%)
Jan 06, 2017 8.973 8.990 8.900 8.940 17,129 -0.02(-0.22%)
Jan 05, 2017 8.960 9.000 8.900 8.960 11,670 +0.14(+1.59%)
Jan 04, 2017 8.610 8.889 8.610 8.820 17,182 +0.27(+3.16%)
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.