Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CVD Equipment Corp (NQ: CVV )

4.450 UNCHANGED
Streaming Delayed Price Updated: 2:07 PM EDT, Apr 30, 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, 2010 3.450 3.450 3.450 3.450 600 +0.00(+0.00%)
Aug 30, 2010 3.500 3.501 3.450 3.450 4,000 +0.10(+2.99%)
Aug 27, 2010 3.350 3.350 3.350 3.350 1,700 -0.03(-0.89%)
Aug 26, 2010 3.390 3.390 3.380 3.380 8,500 -0.03(-0.88%)
Aug 25, 2010 3.410 3.410 3.410 3.410 100 -0.15(-4.21%)
Aug 24, 2010 3.640 3.640 3.560 3.560 1,300 +0.14(+4.09%)
Aug 23, 2010 3.410 3.430 3.400 3.420 25,299 +0.06(+1.79%)
Aug 20, 2010 3.490 3.500 3.360 3.360 2,100 -0.09(-2.61%)
Aug 19, 2010 3.460 3.460 3.450 3.450 650 -0.05(-1.43%)
Aug 18, 2010 3.490 3.500 3.490 3.500 6,035 +0.00(+0.00%)
Aug 17, 2010 3.550 3.577 3.500 3.500 1,800 +0.14(+4.17%)
Aug 16, 2010 3.400 3.500 3.340 3.360 4,096 -0.04(-1.18%)
Aug 13, 2010 3.310 3.400 3.300 3.400 1,851 -0.01(-0.29%)
Aug 11, 2010 3.350 3.410 3.410 3.410 3,300 -0.04(-1.16%)
Aug 10, 2010 3.350 3.450 3.350 3.450 1,400 +0.00(+0.00%)
Aug 06, 2010 3.520 3.450 3.450 3.450 5,700 -0.05(-1.43%)
Aug 05, 2010 3.460 3.520 3.450 3.500 3,200 +0.03(+0.87%)
Aug 04, 2010 3.500 3.501 3.460 3.470 2,400 +0.04(+1.16%)
Aug 03, 2010 3.350 3.430 3.350 3.430 7,300 +0.03(+0.88%)
Aug 02, 2010 3.330 3.570 3.330 3.400 3,793 -0.21(-5.94%)
Jul 30, 2010 3.615 3.615 3.615 3.615 500 +0.00(+0.13%)
Jul 29, 2010 3.620 3.650 3.600 3.610 4,700 -0.02(-0.55%)
Jul 27, 2010 3.620 3.630 3.630 3.630 900 +0.02(+0.55%)
Jul 21, 2010 3.520 3.610 3.610 3.610 800 +0.02(+0.56%)
Jul 20, 2010 3.310 3.591 3.300 3.590 6,242 +0.14(+4.06%)
Jul 16, 2010 3.450 3.450 3.450 3.450 5,400 +0.02(+0.58%)
Jul 15, 2010 3.620 3.620 3.430 3.430 700 -0.15(-4.19%)
Jul 14, 2010 3.230 3.580 3.230 3.580 1,170 +0.28(+8.48%)
Jul 13, 2010 3.250 3.300 3.250 3.300 2,846 -0.06(-1.79%)
Jul 12, 2010 3.600 3.640 3.170 3.360 35,816 -0.19(-5.35%)
Jul 09, 2010 3.600 3.600 3.500 3.550 1,670 +0.00(+0.03%)
Jul 08, 2010 3.550 3.550 3.549 3.549 2,500 -0.00(-0.03%)
Jul 07, 2010 3.150 3.550 3.150 3.550 1,700 +0.45(+14.51%)
Jul 06, 2010 3.110 3.120 3.100 3.100 11,600 +0.09(+2.99%)
Jul 01, 2010 3.190 3.010 3.010 3.010 24,100 -0.09(-2.90%)
Jun 30, 2010 3.170 3.170 3.090 3.100 4,050 -0.09(-2.82%)
Jun 29, 2010 3.300 3.300 3.190 3.190 1,200 -0.16(-4.78%)
Jun 24, 2010 3.380 3.350 3.350 3.350 6,700 -0.08(-2.33%)
Jun 23, 2010 3.400 3.430 3.400 3.430 400 +0.08(+2.39%)
Jun 21, 2010 3.350 3.350 3.350 3.350 1,000 +0.03(+0.90%)
Jun 18, 2010 3.460 3.460 3.320 3.320 4,279 +0.00(+0.00%)
Jun 17, 2010 3.520 3.600 3.320 3.320 1,879 -0.08(-2.35%)
Jun 16, 2010 3.400 3.400 3.400 3.400 100 +0.00(+0.00%)
Jun 14, 2010 3.400 3.400 3.400 3.400 14,100 +0.00(+0.00%)
Jun 11, 2010 3.400 3.400 3.388 3.400 600 +0.08(+2.41%)
Jun 10, 2010 3.420 3.420 3.320 3.320 5,284 -0.04(-1.16%)
Jun 09, 2010 3.510 3.560 3.320 3.359 10,877 +0.01(+0.27%)
Jun 08, 2010 3.350 3.350 3.350 3.350 600 -0.02(-0.59%)
Jun 07, 2010 3.350 3.370 3.350 3.370 5,100 -0.04(-1.17%)
Jun 04, 2010 3.380 3.410 3.350 3.410 6,700 -0.01(-0.29%)
Jun 03, 2010 3.390 3.420 3.390 3.420 8,301 +0.01(+0.29%)
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.