Skip to main content

CVD Equipment Corp (NQ: CVV )

4.710 +0.210 (+4.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 3.430 3.540 3.540 3.540 21,800 +0.18(+5.36%)
May 26, 2010 3.420 3.360 3.360 3.360 5,000 -0.05(-1.47%)
May 25, 2010 3.490 3.500 3.410 3.410 4,950 -0.07(-2.01%)
May 24, 2010 3.520 3.520 3.480 3.480 1,800 -0.06(-1.69%)
May 21, 2010 3.690 3.690 3.540 3.540 1,500 -0.21(-5.60%)
May 18, 2010 3.740 3.750 3.750 3.750 200 +0.34(+9.97%)
May 17, 2010 3.410 3.410 3.410 3.410 420 +0.00(+0.00%)
May 14, 2010 3.410 3.410 3.410 3.410 2,600 +0.00(+0.00%)
May 13, 2010 3.430 3.430 3.410 3.410 1,100 -0.09(-2.57%)
May 10, 2010 3.500 3.500 3.500 3.500 0 +0.12(+3.55%)
May 07, 2010 3.380 3.380 3.380 3.380 100 +0.01(+0.30%)
May 03, 2010 3.370 3.370 3.370 3.370 0 -0.16(-4.53%)
Apr 30, 2010 3.540 3.540 3.530 3.530 400 +0.04(+1.15%)
Apr 29, 2010 3.570 3.570 3.490 3.490 32,660 -0.02(-0.57%)
Apr 28, 2010 3.590 3.650 3.445 3.510 20,201 +0.01(+0.29%)
Apr 27, 2010 3.715 3.720 3.500 3.500 21,900 -0.20(-5.41%)
Apr 26, 2010 3.740 3.740 3.700 3.700 600 -0.08(-2.12%)
Apr 21, 2010 3.780 3.780 3.780 3.780 0 +0.11(+3.00%)
Apr 20, 2010 3.720 3.950 3.660 3.670 9,820 +0.01(+0.27%)
Apr 19, 2010 3.660 3.660 3.660 3.660 300 -0.24(-6.15%)
Apr 15, 2010 3.900 3.900 3.900 3.900 0 -0.05(-1.27%)
Apr 14, 2010 3.890 3.950 3.710 3.950 13,001 +0.19(+5.05%)
Apr 13, 2010 3.940 3.950 3.760 3.760 4,550 -0.08(-2.08%)
Apr 12, 2010 3.810 3.930 3.810 3.840 5,260 +0.09(+2.40%)
Apr 09, 2010 3.350 3.840 3.350 3.750 24,447 +0.57(+17.92%)
Apr 08, 2010 3.170 3.180 3.170 3.180 506 -0.20(-5.92%)
Apr 05, 2010 3.380 3.380 3.380 3.380 0 +0.02(+0.60%)
Apr 01, 2010 3.260 3.360 3.360 3.360 14,000 +0.01(+0.30%)
Mar 31, 2010 3.400 3.400 3.350 3.350 1,100 -0.02(-0.59%)
Mar 30, 2010 3.400 3.410 3.350 3.370 21,112 -0.21(-5.87%)
Mar 26, 2010 3.580 3.580 3.580 3.580 0 +0.23(+6.87%)
Mar 24, 2010 3.350 3.350 3.350 3.350 0 -0.03(-0.89%)
Mar 22, 2010 3.380 3.380 3.380 3.380 0 -0.07(-2.03%)
Mar 18, 2010 3.450 3.450 3.450 3.450 0 +0.04(+1.11%)
Mar 17, 2010 3.360 3.412 3.350 3.412 4,535 -0.04(-1.09%)
Mar 16, 2010 3.630 3.630 3.430 3.450 34,014 -0.29(-7.75%)
Mar 15, 2010 3.650 3.820 3.610 3.740 10,029 -0.16(-4.11%)
Mar 12, 2010 3.900 3.900 3.900 3.900 200 +0.00(+0.00%)
Mar 11, 2010 3.700 3.945 3.700 3.900 2,600 +0.12(+3.17%)
Mar 10, 2010 3.900 3.900 3.700 3.780 2,700 -0.12(-3.08%)
Mar 09, 2010 4.000 4.000 3.900 3.900 950 -0.11(-2.74%)
Mar 08, 2010 4.010 4.010 4.010 4.010 1,000 -0.06(-1.47%)
Mar 05, 2010 4.070 4.070 4.070 4.070 2,200 +0.07(+1.75%)
Mar 04, 2010 3.990 4.000 3.990 4.000 700 +0.00(+0.00%)
Mar 03, 2010 4.100 4.100 4.000 4.000 600 -0.05(-1.24%)
Mar 02, 2010 4.050 4.050 4.050 4.050 5,500 +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.