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, 2005 3.750 3.750 3.500 3.550 12,100 -0.19(-5.08%)
Aug 30, 2005 3.580 3.740 3.580 3.740 28,900 +0.16(+4.47%)
Aug 29, 2005 3.590 3.630 3.510 3.580 18,700 -0.09(-2.45%)
Aug 26, 2005 3.700 3.730 3.650 3.670 17,000 -0.10(-2.65%)
Aug 25, 2005 3.350 3.830 3.350 3.770 56,200 +0.14(+3.86%)
Aug 24, 2005 3.850 3.900 3.590 3.630 40,700 -0.22(-5.71%)
Aug 23, 2005 4.090 4.090 3.800 3.850 32,300 -0.24(-5.87%)
Aug 22, 2005 4.080 4.100 4.050 4.090 16,500 +0.02(+0.49%)
Aug 19, 2005 3.940 4.100 3.940 4.070 17,400 +0.13(+3.30%)
Aug 18, 2005 4.240 4.240 3.870 3.940 64,400 -0.31(-7.29%)
Aug 17, 2005 4.330 4.390 4.250 4.250 13,300 -0.05(-1.16%)
Aug 16, 2005 4.160 4.360 4.100 4.300 57,900 +0.14(+3.37%)
Aug 15, 2005 3.960 4.500 3.960 4.160 96,100 +0.21(+5.32%)
Aug 12, 2005 4.300 5.080 3.860 3.950 334,700 +0.63(+18.98%)
Aug 11, 2005 3.340 3.340 3.300 3.320 5,300 +0.05(+1.53%)
Aug 10, 2005 3.150 3.380 3.150 3.270 26,900 +0.14(+4.47%)
Aug 09, 2005 2.960 3.130 2.960 3.130 16,900 +0.18(+6.10%)
Aug 08, 2005 3.000 3.030 2.950 2.950 19,400 -0.11(-3.59%)
Aug 05, 2005 3.070 3.230 3.060 3.060 31,700 -0.02(-0.65%)
Aug 04, 2005 3.050 3.080 3.050 3.080 9,200 +0.02(+0.65%)
Aug 03, 2005 3.340 3.340 2.980 3.060 34,000 -0.25(-7.55%)
Aug 02, 2005 3.310 3.430 3.220 3.310 7,800 +0.03(+0.91%)
Aug 01, 2005 3.080 3.570 3.080 3.280 52,700 +0.23(+7.54%)
Jul 29, 2005 3.110 3.180 2.930 3.050 48,100 -0.12(-3.79%)
Jul 28, 2005 3.190 3.190 3.110 3.170 10,300 -0.02(-0.63%)
Jul 27, 2005 3.090 3.210 3.040 3.190 16,900 +0.05(+1.59%)
Jul 26, 2005 3.450 3.490 3.090 3.140 52,200 -0.28(-8.19%)
Jul 25, 2005 3.320 3.760 3.320 3.420 140,500 +0.11(+3.32%)
Jul 22, 2005 2.850 3.350 2.850 3.310 91,100 +0.48(+16.96%)
Jul 21, 2005 2.810 2.950 2.760 2.830 53,200 +0.02(+0.71%)
Jul 20, 2005 3.200 3.200 2.752 2.810 116,900 -0.19(-6.33%)
Jul 19, 2005 3.410 3.880 2.950 3.000 341,200 -0.46(-13.29%)
Jul 18, 2005 2.350 3.460 2.300 3.460 467,400 +1.40(+67.96%)
Jul 15, 2005 2.100 2.190 2.060 2.060 14,000 -0.03(-1.44%)
Jul 14, 2005 2.100 2.100 2.050 2.090 19,200 -0.01(-0.48%)
Jul 13, 2005 2.140 2.140 2.002 2.100 5,600 -0.05(-2.33%)
Jul 12, 2005 2.170 2.230 2.100 2.150 15,300 +0.00(+0.00%)
Jul 11, 2005 1.900 2.200 1.900 2.150 36,000 +0.24(+12.57%)
Jul 08, 2005 1.890 1.950 1.830 1.910 11,800 +0.01(+0.53%)
Jul 07, 2005 2.010 2.010 1.810 1.900 40,300 -0.13(-6.40%)
Jul 06, 2005 2.100 2.100 1.960 2.030 10,300 -0.07(-3.34%)
Jul 05, 2005 2.000 2.100 2.000 2.100 20,300 +0.07(+3.45%)
Jul 01, 2005 2.060 2.100 2.020 2.030 10,800 -0.05(-2.40%)
Jun 30, 2005 2.080 2.100 2.020 2.080 17,200 -0.02(-0.95%)
Jun 29, 2005 2.150 2.150 2.100 2.100 8,200 -0.13(-5.83%)
Jun 28, 2005 2.100 2.250 2.100 2.230 19,000 +0.09(+4.21%)
Jun 27, 2005 2.130 2.200 2.100 2.140 20,200 -0.07(-3.17%)
Jun 24, 2005 2.150 2.250 2.150 2.210 6,300 +0.01(+0.45%)
Jun 23, 2005 2.250 2.320 2.200 2.200 16,400 +0.02(+0.92%)
Jun 22, 2005 2.290 2.380 2.140 2.180 22,600 -0.01(-0.46%)
Jun 21, 2005 2.100 2.340 2.100 2.190 54,200 +0.06(+2.82%)
Jun 20, 2005 2.050 2.210 2.000 2.130 13,700 +0.09(+4.41%)
Jun 17, 2005 2.030 2.150 2.030 2.040 8,300 -0.09(-4.23%)
Jun 16, 2005 2.220 2.220 2.000 2.130 25,800 -0.13(-5.75%)
Jun 15, 2005 2.360 2.360 2.120 2.260 20,200 +0.06(+2.73%)
Jun 14, 2005 2.100 2.450 2.100 2.200 68,400 +0.14(+6.80%)
Jun 13, 2005 2.090 2.090 2.000 2.060 14,000 -0.04(-1.90%)
Jun 10, 2005 2.170 2.170 1.990 2.100 29,500 +0.00(+0.00%)
Jun 09, 2005 2.200 2.250 2.050 2.100 48,500 -0.18(-7.89%)
Jun 08, 2005 2.300 2.310 2.250 2.280 11,900 +0.01(+0.44%)
Jun 07, 2005 2.240 2.300 2.150 2.270 24,100 +0.03(+1.34%)
Jun 06, 2005 2.450 2.490 2.210 2.240 27,400 -0.16(-6.67%)
Jun 03, 2005 2.300 2.690 2.300 2.400 35,500 +0.10(+4.35%)
Jun 02, 2005 2.250 2.300 2.200 2.300 12,700 +0.08(+3.60%)
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.