Skip to main content

CVD Equipment Corp (NQ: CVV )

4.740 +0.240 (+5.33%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 9.490 9.720 9.190 9.610 59,449 +0.07(+0.73%)
Dec 28, 2012 9.380 9.709 9.380 9.540 19,274 +0.11(+1.17%)
Dec 27, 2012 9.400 9.560 9.300 9.430 15,933 +0.13(+1.40%)
Dec 26, 2012 9.350 9.387 9.290 9.300 22,660 +0.00(+0.00%)
Dec 24, 2012 9.540 9.540 9.290 9.300 5,394 -0.16(-1.69%)
Dec 21, 2012 9.300 9.592 9.300 9.460 16,409 +0.02(+0.21%)
Dec 20, 2012 9.790 9.860 9.200 9.440 33,059 -0.24(-2.48%)
Dec 19, 2012 9.970 10.07 9.650 9.680 31,864 -0.29(-2.91%)
Dec 18, 2012 10.24 10.24 9.950 9.970 56,603 -0.08(-0.80%)
Dec 17, 2012 9.260 10.12 9.260 10.05 61,287 +0.94(+10.32%)
Dec 14, 2012 9.290 9.500 9.030 9.110 22,178 -0.07(-0.76%)
Dec 13, 2012 8.530 9.440 8.500 9.180 71,559 +0.68(+8.00%)
Dec 12, 2012 8.580 8.600 8.401 8.500 21,537 -0.10(-1.16%)
Dec 11, 2012 8.600 8.650 8.510 8.600 6,813 +0.09(+1.06%)
Dec 10, 2012 8.570 8.660 8.500 8.510 27,710 +0.05(+0.59%)
Dec 07, 2012 8.170 8.600 8.170 8.460 16,974 +0.26(+3.17%)
Dec 06, 2012 8.480 8.518 8.100 8.200 27,506 -0.33(-3.87%)
Dec 05, 2012 8.600 9.000 8.380 8.530 26,225 -0.02(-0.23%)
Dec 04, 2012 8.720 8.940 8.520 8.550 13,250 -0.29(-3.28%)
Nov 30, 2012 8.860 9.000 8.750 8.840 12,687 -0.15(-1.67%)
Nov 29, 2012 8.540 9.050 8.540 8.990 29,532 +0.38(+4.41%)
Nov 28, 2012 8.420 8.890 8.080 8.610 38,722 +0.01(+0.12%)
Nov 27, 2012 7.980 8.600 7.980 8.600 25,226 +0.63(+7.90%)
Nov 26, 2012 7.770 8.100 7.250 7.970 47,173 +0.05(+0.63%)
Nov 23, 2012 8.200 8.200 7.880 7.920 50,482 -0.49(-5.83%)
Nov 21, 2012 8.410 8.410 8.378 8.410 1,880 +0.01(+0.12%)
Nov 20, 2012 8.350 8.500 8.000 8.400 20,044 +0.04(+0.48%)
Nov 19, 2012 8.080 8.650 8.080 8.360 10,786 +0.36(+4.50%)
Nov 16, 2012 8.040 8.080 7.880 8.000 19,236 +0.00(+0.00%)
Nov 15, 2012 7.780 8.680 7.750 8.000 31,065 -0.13(-1.60%)
Nov 14, 2012 8.450 8.760 8.050 8.130 62,362 -0.33(-3.90%)
Nov 13, 2012 8.900 8.930 8.110 8.460 48,196 -0.47(-5.26%)
Nov 12, 2012 9.690 9.690 8.850 8.930 32,845 -0.70(-7.27%)
Nov 09, 2012 9.700 9.840 9.630 9.630 11,736 -0.13(-1.33%)
Nov 08, 2012 9.880 10.21 9.700 9.760 15,706 -0.11(-1.11%)
Nov 07, 2012 10.35 10.35 9.710 9.870 28,378 -0.52(-5.01%)
Nov 06, 2012 10.44 10.44 10.25 10.39 11,373 +0.15(+1.46%)
Nov 05, 2012 10.11 10.40 10.11 10.24 16,100 +0.07(+0.69%)
Nov 02, 2012 10.27 10.27 10.10 10.17 4,158 -0.08(-0.78%)
Nov 01, 2012 10.28 10.49 10.18 10.25 41,067 +0.03(+0.29%)
Oct 31, 2012 10.21 10.25 10.18 10.22 10,723 +0.02(+0.19%)
Oct 26, 2012 10.00 10.20 10.20 10.20 14,900 +0.23(+2.31%)
Oct 25, 2012 9.900 9.980 9.730 9.970 28,372 +0.17(+1.73%)
Oct 24, 2012 10.15 10.15 9.750 9.800 21,075 -0.33(-3.26%)
Oct 23, 2012 10.09 10.35 10.00 10.13 13,853 -0.06(-0.59%)
Oct 19, 2012 10.25 10.26 10.07 10.19 21,388 -0.06(-0.59%)
Oct 18, 2012 10.22 10.27 10.22 10.25 32,935 +0.02(+0.20%)
Oct 17, 2012 10.10 10.23 10.10 10.23 18,992 +0.07(+0.69%)
Oct 16, 2012 9.850 10.20 9.850 10.16 57,242 +0.35(+3.57%)
Oct 15, 2012 9.720 9.860 9.630 9.810 34,966 +0.17(+1.76%)
Oct 12, 2012 9.680 9.810 9.630 9.640 9,940 -0.10(-1.03%)
Oct 11, 2012 9.840 9.850 9.700 9.740 26,581 -0.07(-0.75%)
Oct 10, 2012 9.820 9.890 9.800 9.813 14,650 +0.03(+0.34%)
Oct 09, 2012 9.670 9.820 9.650 9.780 27,232 +0.15(+1.56%)
Oct 08, 2012 9.830 9.860 9.620 9.630 25,871 -0.20(-2.03%)
Oct 05, 2012 9.800 9.880 9.800 9.830 13,145 +0.04(+0.41%)
Oct 04, 2012 9.680 9.850 9.610 9.790 22,948 +0.05(+0.51%)
Oct 03, 2012 9.750 9.780 9.650 9.740 11,271 -0.01(-0.10%)
Oct 02, 2012 9.790 9.960 9.610 9.750 43,400 +0.03(+0.31%)
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.