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 -0.020 (-0.45%)
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 27, 2009 3.460 3.320 3.320 3.320 200 -0.05(-1.48%)
Aug 26, 2009 3.370 3.370 3.370 3.370 600 -0.16(-4.53%)
Aug 25, 2009 3.420 3.530 3.400 3.530 1,200 +0.27(+8.28%)
Aug 24, 2009 3.410 3.550 3.260 3.260 9,800 -0.15(-4.40%)
Aug 21, 2009 3.410 3.410 3.410 3.410 1,000 +0.10(+3.02%)
Aug 20, 2009 3.480 3.480 3.310 3.310 2,916 +0.01(+0.30%)
Aug 19, 2009 3.550 3.550 3.300 3.300 2,016 +0.05(+1.54%)
Aug 17, 2009 3.250 3.250 3.250 3.250 14,700 +0.06(+1.88%)
Aug 14, 2009 3.050 3.190 2.900 3.190 2,498 -0.09(-2.63%)
Aug 13, 2009 3.276 3.276 3.276 3.276 175 -0.02(-0.73%)
Aug 12, 2009 3.380 3.380 3.260 3.300 4,300 -0.07(-2.07%)
Aug 10, 2009 3.270 3.370 3.370 3.370 2,800 +0.12(+3.69%)
Aug 07, 2009 3.260 3.490 3.250 3.250 3,300 -0.33(-9.22%)
Aug 05, 2009 3.250 3.580 3.580 3.580 2,100 +0.33(+10.15%)
Aug 04, 2009 3.250 3.250 3.250 3.250 900 -0.01(-0.31%)
Aug 03, 2009 3.320 3.320 3.260 3.260 1,000 -0.11(-3.21%)
Jul 31, 2009 3.500 3.500 3.368 3.368 1,400 -0.16(-4.59%)
Jul 30, 2009 3.500 3.640 3.500 3.530 4,460 +0.13(+3.82%)
Jul 29, 2009 3.390 3.400 3.390 3.400 1,200 +0.25(+7.94%)
Jul 27, 2009 3.370 3.150 3.150 3.150 200 -0.07(-2.17%)
Jul 24, 2009 3.150 3.220 3.150 3.220 4,000 +0.04(+1.25%)
Jul 23, 2009 3.150 3.180 3.150 3.180 9,855 -0.07(-2.15%)
Jul 22, 2009 3.250 3.250 3.250 3.250 1,000 +0.00(+0.00%)
Jul 21, 2009 3.260 3.260 3.250 3.250 900 +0.05(+1.56%)
Jul 20, 2009 3.150 3.200 3.150 3.200 20,000 +0.05(+1.59%)
Jul 17, 2009 3.150 3.150 3.150 3.150 4,000 -0.01(-0.32%)
Jul 16, 2009 3.152 3.160 3.150 3.160 21,700 -0.09(-2.77%)
Jul 15, 2009 3.160 3.250 3.160 3.250 7,100 +0.09(+2.85%)
Jul 14, 2009 3.160 3.160 3.160 3.160 3,650 +0.00(+0.00%)
Jul 10, 2009 3.150 3.160 3.160 3.160 7,500 +0.01(+0.32%)
Jul 09, 2009 3.300 3.370 3.150 3.150 18,296 -0.06(-1.87%)
Jul 08, 2009 3.350 3.350 3.210 3.210 4,000 +0.04(+1.26%)
Jul 07, 2009 3.170 3.200 3.150 3.170 34,300 +0.00(+0.00%)
Jul 06, 2009 3.150 3.170 3.150 3.170 1,250 -0.10(-3.03%)
Jul 01, 2009 3.269 3.269 3.269 3.269 0 +0.12(+3.78%)
Jun 30, 2009 3.150 3.350 3.150 3.150 2,200 +0.04(+1.29%)
Jun 25, 2009 3.110 3.110 3.110 3.110 5,000 +0.01(+0.32%)
Jun 23, 2009 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Jun 22, 2009 3.100 3.100 3.100 3.100 100 -0.17(-5.20%)
Jun 19, 2009 3.150 3.300 3.150 3.270 14,930 +0.18(+5.83%)
Jun 16, 2009 3.090 3.090 3.090 3.090 2,100 -0.01(-0.32%)
Jun 15, 2009 3.100 3.100 3.100 3.100 4,473 -0.15(-4.57%)
Jun 12, 2009 3.248 3.248 3.248 3.248 1,000 +0.14(+4.45%)
Jun 11, 2009 3.090 3.110 3.090 3.110 2,400 -0.08(-2.51%)
Jun 10, 2009 3.050 3.190 3.050 3.190 7,030 +0.16(+5.28%)
Jun 08, 2009 3.120 3.030 3.030 3.030 4,700 -0.02(-0.66%)
Jun 05, 2009 3.050 3.180 3.050 3.050 3,140 +0.02(+0.66%)
Jun 03, 2009 3.050 3.030 3.030 3.030 16,000 +0.02(+0.66%)
Jun 02, 2009 3.010 3.010 3.010 3.010 3,700 -0.13(-4.14%)
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.