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 (%)
Dec 29, 2006 5.750 5.800 5.510 5.700 16,700 -0.15(-2.56%)
Dec 28, 2006 5.100 5.850 5.090 5.850 41,100 +0.68(+13.15%)
Dec 27, 2006 5.100 5.450 5.041 5.170 20,600 +0.15(+2.99%)
Dec 26, 2006 4.950 5.225 4.950 5.020 17,900 -0.17(-3.27%)
Dec 22, 2006 5.050 5.190 4.850 5.190 26,100 +0.04(+0.79%)
Dec 21, 2006 5.350 5.350 5.130 5.149 12,700 -0.13(-2.44%)
Dec 20, 2006 5.400 5.710 5.180 5.278 20,200 -0.07(-1.35%)
Dec 19, 2006 5.320 5.450 5.060 5.350 49,900 -0.01(-0.19%)
Dec 18, 2006 5.360 5.450 5.360 5.360 12,300 +0.00(+0.06%)
Dec 15, 2006 5.700 5.750 5.300 5.357 20,900 -0.47(-8.11%)
Dec 14, 2006 5.480 5.900 5.220 5.830 51,400 +0.35(+6.39%)
Dec 13, 2006 5.700 5.900 5.170 5.480 107,900 -0.22(-3.86%)
Dec 12, 2006 6.350 6.350 5.560 5.700 90,400 -0.60(-9.52%)
Dec 11, 2006 6.600 6.600 6.090 6.300 65,000 +0.10(+1.61%)
Dec 08, 2006 6.900 7.000 6.140 6.200 120,800 -0.91(-12.80%)
Dec 07, 2006 7.110 7.270 6.640 7.110 86,800 -0.02(-0.28%)
Dec 06, 2006 6.110 7.450 5.800 7.130 264,900 +0.46(+6.90%)
Dec 05, 2006 6.900 7.500 6.430 6.670 529,200 +0.67(+11.17%)
Dec 04, 2006 4.600 6.129 4.350 6.000 176,300 +1.40(+30.43%)
Dec 01, 2006 4.440 4.670 4.330 4.600 30,900 +0.36(+8.49%)
Nov 30, 2006 4.280 4.450 4.240 4.240 9,400 -0.06(-1.40%)
Nov 29, 2006 4.480 4.480 4.250 4.300 6,100 -0.19(-4.23%)
Nov 28, 2006 4.110 4.660 3.880 4.490 84,000 +0.37(+8.98%)
Nov 27, 2006 4.130 4.130 4.110 4.120 35,600 -0.01(-0.24%)
Nov 24, 2006 4.250 4.250 4.130 4.130 1,300 -0.14(-3.28%)
Nov 22, 2006 4.440 4.460 4.270 4.270 30,400 -0.17(-3.83%)
Nov 21, 2006 4.460 4.460 4.260 4.440 20,000 +0.21(+4.96%)
Nov 20, 2006 4.400 4.540 4.000 4.230 54,900 -0.21(-4.73%)
Nov 17, 2006 4.160 4.510 4.050 4.440 20,900 +0.00(+0.00%)
Nov 16, 2006 4.500 4.770 4.010 4.440 59,400 +0.06(+1.37%)
Nov 15, 2006 3.400 5.190 3.400 4.380 198,700 +1.16(+36.02%)
Nov 14, 2006 3.220 3.220 3.220 3.220 300 +0.00(+0.00%)
Nov 13, 2006 3.270 3.270 3.220 3.220 1,600 +0.13(+4.21%)
Nov 10, 2006 3.140 3.140 3.010 3.090 400 -0.21(-6.36%)
Nov 09, 2006 3.300 3.300 3.300 3.300 200 +0.14(+4.43%)
Nov 08, 2006 2.850 3.250 2.220 3.160 62,800 +0.03(+0.96%)
Nov 07, 2006 3.100 3.186 3.100 3.130 32,100 -0.06(-1.88%)
Nov 06, 2006 3.100 3.190 3.100 3.190 1,000 -0.01(-0.31%)
Nov 03, 2006 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Nov 02, 2006 3.250 3.250 3.200 3.200 700 -0.13(-3.90%)
Nov 01, 2006 3.310 3.340 3.310 3.330 2,500 -0.02(-0.60%)
Oct 31, 2006 3.420 3.420 3.350 3.350 1,000 +0.04(+1.36%)
Oct 30, 2006 3.410 3.410 3.305 3.305 1,600 -0.06(-1.93%)
Oct 27, 2006 3.370 3.370 3.370 3.370 200 -0.01(-0.30%)
Oct 26, 2006 3.380 3.380 3.380 3.380 0 +0.00(+0.00%)
Oct 25, 2006 3.370 3.380 3.370 3.380 700 +0.03(+0.90%)
Oct 24, 2006 3.260 3.350 3.260 3.350 31,600 +0.05(+1.52%)
Oct 23, 2006 3.290 3.300 3.290 3.300 2,600 -0.05(-1.49%)
Oct 20, 2006 3.350 3.350 3.350 3.350 18,000 -0.05(-1.47%)
Oct 19, 2006 3.350 3.400 3.270 3.400 2,000 +0.06(+1.79%)
Oct 18, 2006 3.340 3.340 3.340 3.340 2,700 -0.01(-0.30%)
Oct 17, 2006 3.390 3.390 3.350 3.350 900 +0.00(+0.00%)
Oct 16, 2006 3.350 3.350 3.350 3.350 1,000 -0.00(-0.00%)
Oct 13, 2006 3.300 3.350 3.200 3.350 20,700 +0.08(+2.45%)
Oct 12, 2006 3.290 3.290 3.200 3.270 2,600 -0.03(-0.91%)
Oct 11, 2006 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Oct 10, 2006 3.400 3.400 3.220 3.300 14,100 -0.03(-0.90%)
Oct 09, 2006 3.400 3.450 3.250 3.330 7,400 -0.16(-4.53%)
Oct 06, 2006 3.500 3.500 3.480 3.488 500 -0.08(-2.30%)
Oct 05, 2006 3.500 3.670 3.500 3.570 3,000 +0.02(+0.71%)
Oct 04, 2006 3.500 3.620 3.500 3.545 2,400 +0.10(+3.05%)
Oct 03, 2006 3.440 3.440 3.440 3.440 0 +0.00(+0.00%)
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.