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 -0.070 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Jan 02, 2009 3.110 3.150 3.050 3.100 4,600 -0.00(-0.00%)
Dec 31, 2008 3.000 3.120 3.000 3.100 3,700 +0.06(+1.97%)
Dec 30, 2008 3.010 3.090 3.010 3.040 2,346 -0.01(-0.32%)
Dec 29, 2008 3.060 3.120 3.030 3.050 4,100 +0.01(+0.33%)
Dec 26, 2008 2.980 3.040 2.980 3.040 1,800 +0.09(+3.05%)
Dec 24, 2008 2.950 2.950 2.950 2.950 6,702 -0.04(-1.33%)
Dec 23, 2008 2.950 2.990 2.950 2.990 2,400 +0.03(+1.01%)
Dec 22, 2008 2.900 2.960 2.900 2.960 2,004 +0.11(+3.86%)
Dec 19, 2008 2.830 3.020 2.830 2.850 3,387 -0.09(-3.06%)
Dec 18, 2008 2.940 2.940 2.940 2.940 900 +0.13(+4.63%)
Dec 17, 2008 3.100 3.100 2.810 2.810 2,152 -0.33(-10.51%)
Dec 16, 2008 3.140 3.140 3.140 3.140 100 +0.31(+10.95%)
Dec 15, 2008 2.830 2.830 2.830 2.830 0 +0.00(+0.00%)
Dec 12, 2008 2.810 2.830 2.810 2.830 1,492 -0.19(-6.29%)
Dec 11, 2008 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Dec 10, 2008 2.810 3.020 2.810 3.020 3,600 -0.09(-2.89%)
Dec 09, 2008 3.110 3.110 3.110 3.110 200 +0.21(+7.24%)
Dec 08, 2008 2.910 2.910 2.900 2.900 2,100 +0.00(+0.00%)
Dec 05, 2008 2.900 2.900 2.900 2.900 800 +0.01(+0.35%)
Dec 04, 2008 2.870 3.050 2.870 2.890 6,178 +0.09(+3.22%)
Dec 03, 2008 2.800 2.840 2.750 2.800 6,595 -0.00(-0.00%)
Dec 02, 2008 2.720 2.800 2.720 2.800 2,291 +0.10(+3.70%)
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.