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 (%)
Jul 29, 2011	15.76	16.42	15.33	16.25	52,923	+0.27(+1.69%)
Jul 28, 2011	15.78	16.13	15.39	15.98	45,929	+0.12(+0.76%)
Jul 27, 2011	15.80	16.04	14.84	15.86	135,652	-0.11(-0.69%)
Jul 26, 2011	17.49	17.64	15.90	15.97	139,839	-1.32(-7.63%)
Jul 25, 2011	17.45	17.79	17.12	17.29	111,800	-0.05(-0.29%)
Jul 22, 2011	17.19	17.87	16.29	17.34	229,571	+1.07(+6.58%)
Jul 21, 2011	16.01	16.37	15.75	16.27	43,810	+0.27(+1.69%)
Jul 20, 2011	16.37	16.40	15.81	16.00	49,356	-0.32(-1.96%)
Jul 19, 2011	16.35	16.79	15.84	16.32	102,365	+0.06(+0.37%)
Jul 18, 2011	14.60	16.51	14.17	16.26	234,416	+1.78(+12.29%)
Jul 15, 2011	14.38	14.79	14.02	14.48	88,040	+0.49(+3.50%)
Jul 14, 2011	14.08	14.25	13.83	13.99	44,024	-0.04(-0.29%)
Jul 13, 2011	13.50	14.49	13.50	14.03	133,313	+0.55(+4.08%)
Jul 12, 2011	12.76	13.94	12.76	13.48	154,510	+0.82(+6.48%)
Jul 11, 2011	12.85	13.02	12.59	12.66	25,991	-0.48(-3.65%)
Jul 08, 2011	12.94	13.16	12.80	13.14	24,892	-0.01(-0.08%)
Jul 07, 2011	13.11	13.26	12.82	13.15	68,541	+0.11(+0.84%)
Jul 06, 2011	12.60	13.29	12.60	13.04	41,714	+0.39(+3.08%)
Jul 05, 2011	12.50	12.93	12.47	12.65	42,063	+0.04(+0.32%)

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.