Indicators

CVD Equipment Corp (NQ: CVV )

4.830 +0.150 (+3.21%)

Streaming Delayed Price Updated: 2:41 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	11.68	11.87	11.39	11.51	106,638	-0.18(-1.54%)
Feb 28, 2012	11.86	11.90	11.43	11.69	171,673	-0.09(-0.76%)
Feb 27, 2012	12.08	12.25	11.70	11.78	276,603	-0.80(-6.36%)
Feb 24, 2012	12.87	12.99	12.50	12.58	84,866	-0.32(-2.48%)
Feb 23, 2012	12.84	12.97	12.43	12.90	80,727	+0.16(+1.29%)
Feb 22, 2012	13.23	13.40	12.69	12.74	94,231	-0.54(-4.10%)
Feb 21, 2012	13.12	13.81	13.12	13.28	150,880	+0.19(+1.48%)
Feb 17, 2012	12.89	13.17	12.51	13.09	81,238	+0.28(+2.15%)
Feb 16, 2012	12.35	12.92	12.03	12.81	264,166	+0.38(+3.06%)
Feb 15, 2012	13.48	13.48	12.37	12.43	206,671	-0.91(-6.82%)
Feb 14, 2012	14.15	14.26	13.21	13.34	137,844	-0.92(-6.45%)
Feb 13, 2012	14.96	15.00	13.81	14.26	170,111	-0.53(-3.58%)
Feb 10, 2012	15.28	15.28	14.55	14.79	112,780	-0.54(-3.52%)
Feb 09, 2012	15.42	15.63	14.50	15.33	136,618	-0.04(-0.26%)
Feb 08, 2012	15.88	16.06	15.00	15.37	193,888	-0.28(-1.79%)
Feb 07, 2012	14.90	15.70	14.85	15.65	190,595	+0.75(+5.03%)
Feb 06, 2012	14.86	14.95	14.54	14.90	129,336	+0.07(+0.47%)
Feb 03, 2012	14.84	14.95	14.55	14.83	164,849	+0.26(+1.78%)
Feb 02, 2012	14.69	14.99	14.21	14.57	131,890	-0.03(-0.21%)

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.