Indicators

CVD Equipment Corp (NQ: CVV )

4.450 -0.020 (-0.45%)

Streaming Delayed Price Updated: 2:07 PM EDT, Apr 30, 2024 Add to My Watchlist

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%)

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.