Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CVD Equipment Corp (NQ: CVV )

4.440 -0.030 (-0.67%)
Streaming Delayed Price Updated: 10:44 AM 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 (%)
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%)
Mar 01, 2010 4.050 4.060 4.050 4.050 1,800 +0.00(+0.00%)
Feb 26, 2010 4.050 4.052 4.050 4.050 9,800 -0.05(-1.22%)
Feb 24, 2010 4.070 4.100 4.100 4.100 1,100 +0.01(+0.24%)
Feb 23, 2010 4.090 4.090 4.090 4.090 1,300 -0.04(-1.09%)
Feb 22, 2010 4.140 4.140 4.135 4.135 400 +0.08(+2.10%)
Feb 19, 2010 4.050 4.050 4.050 4.050 1,000 -0.03(-0.74%)
Feb 17, 2010 4.100 4.080 4.080 4.080 1,700 -0.02(-0.49%)
Feb 16, 2010 4.100 4.100 4.100 4.100 6,000 +0.05(+1.23%)
Feb 11, 2010 4.050 4.050 4.050 4.050 15,400 -0.11(-2.65%)
Feb 10, 2010 4.340 4.340 4.160 4.160 450 -0.18(-4.14%)
Feb 09, 2010 4.210 4.340 4.210 4.340 450 +0.24(+5.85%)
Feb 08, 2010 4.080 4.100 4.080 4.100 5,800 +0.00(+0.00%)
Feb 05, 2010 4.050 4.100 4.050 4.100 11,300 +0.02(+0.49%)
Feb 04, 2010 4.260 4.260 4.080 4.080 12,704 -0.42(-9.33%)
Feb 02, 2010 4.500 4.500 4.500 4.500 1,000 +0.37(+8.96%)
Feb 01, 2010 4.080 4.130 4.080 4.130 1,100 +0.00(+0.00%)
Jan 29, 2010 4.400 4.400 4.050 4.130 1,800 -0.19(-4.40%)
Jan 28, 2010 4.400 4.400 4.320 4.320 385 -0.08(-1.82%)
Jan 27, 2010 4.210 4.470 4.210 4.400 4,206 +0.19(+4.45%)
Jan 26, 2010 4.160 4.213 4.150 4.213 34,075 +0.03(+0.78%)
Jan 21, 2010 4.170 4.180 4.180 4.180 3,200 +0.07(+1.70%)
Jan 20, 2010 4.300 4.300 4.100 4.110 10,900 -0.29(-6.59%)
Jan 19, 2010 4.160 4.400 4.150 4.400 20,066 +0.15(+3.53%)
Jan 13, 2010 4.230 4.250 4.250 4.250 9,400 +0.10(+2.41%)
Jan 12, 2010 4.240 4.250 4.150 4.150 4,079 -0.09(-2.12%)
Jan 11, 2010 4.170 4.240 4.150 4.240 1,000 +0.07(+1.68%)
Jan 08, 2010 4.150 4.350 4.150 4.170 37,300 +0.02(+0.48%)
Jan 07, 2010 4.200 4.210 4.150 4.150 10,350 -0.03(-0.77%)
Jan 05, 2010 4.182 4.182 4.182 4.182 0 -0.24(-5.38%)
Jan 04, 2010 4.160 4.420 4.160 4.420 400 +0.27(+6.51%)
Dec 29, 2009 4.200 4.150 4.150 4.150 5,000 -0.01(-0.24%)
Dec 28, 2009 4.430 4.430 4.150 4.160 1,488 -0.27(-6.09%)
Dec 24, 2009 4.370 4.430 4.340 4.430 3,381 +0.13(+3.02%)
Dec 23, 2009 4.300 4.300 4.300 4.300 500 +0.08(+1.90%)
Dec 22, 2009 4.070 4.250 3.970 4.220 14,300 +0.22(+5.50%)
Dec 21, 2009 4.090 4.100 4.000 4.000 9,000 -0.09(-2.20%)
Dec 18, 2009 4.000 4.095 4.000 4.090 13,405 +0.09(+2.25%)
Dec 17, 2009 3.860 4.490 3.860 4.000 32,993 +0.40(+11.11%)
Dec 16, 2009 3.860 3.860 3.600 3.600 5,807 -0.01(-0.28%)
Dec 15, 2009 3.610 3.620 3.610 3.610 2,570 -0.17(-4.50%)
Dec 11, 2009 3.780 3.780 3.780 3.780 0 +0.23(+6.48%)
Dec 10, 2009 3.550 3.550 3.550 3.550 2,151 -0.10(-2.74%)
Dec 08, 2009 3.650 3.650 3.650 3.650 0 -0.35(-8.75%)
Dec 07, 2009 4.249 4.250 4.000 4.000 600 +0.48(+13.63%)
Dec 04, 2009 3.500 3.520 3.500 3.520 564 -0.14(-3.82%)
Dec 03, 2009 3.510 3.660 3.500 3.660 4,900 +0.12(+3.39%)
Dec 02, 2009 3.690 3.690 3.540 3.540 2,436 -0.15(-4.06%)
Dec 01, 2009 3.500 3.690 3.500 3.690 12,300 +0.19(+5.43%)
Nov 30, 2009 3.540 3.680 3.500 3.500 11,400 -0.02(-0.57%)
Nov 27, 2009 3.520 3.555 3.520 3.520 3,128 -0.15(-4.09%)
Nov 25, 2009 3.390 3.670 3.390 3.670 4,678 +0.27(+7.94%)
Nov 24, 2009 3.410 3.410 3.400 3.400 1,100 +0.08(+2.41%)
Nov 20, 2009 3.360 3.320 3.320 3.320 51,900 +0.00(+0.00%)
Nov 19, 2009 3.550 3.565 3.320 3.320 15,517 -0.35(-9.54%)
Nov 18, 2009 3.850 4.050 3.600 3.670 6,448 -0.15(-3.80%)
Nov 17, 2009 4.500 4.500 3.700 3.815 13,534 -0.73(-16.15%)
Nov 16, 2009 4.500 4.550 4.500 4.550 700 +0.35(+8.33%)
Nov 13, 2009 4.500 4.590 4.200 4.200 5,953 -0.30(-6.67%)
Nov 12, 2009 4.600 4.700 4.500 4.500 7,500 -0.22(-4.66%)
Nov 11, 2009 4.650 4.740 4.650 4.720 1,000 -0.12(-2.58%)
Nov 09, 2009 4.845 4.845 4.845 4.845 0 +0.24(+5.29%)
Nov 06, 2009 4.910 4.910 4.601 4.601 1,300 -0.30(-6.19%)
Nov 05, 2009 4.580 4.920 4.570 4.905 1,650 +0.21(+4.36%)
Nov 04, 2009 4.750 4.750 4.690 4.700 4,450 -0.10(-2.08%)
Nov 03, 2009 4.940 4.940 4.800 4.800 1,921 +0.10(+2.13%)
Nov 02, 2009 4.770 4.770 4.690 4.700 2,350 -0.10(-2.08%)
Oct 29, 2009 4.800 4.800 4.800 4.800 0 +0.36(+8.11%)
Oct 28, 2009 4.570 4.570 4.440 4.440 6,898 -0.23(-4.93%)
Oct 27, 2009 4.700 4.940 4.480 4.670 15,911 +0.11(+2.41%)
Oct 26, 2009 4.390 4.900 4.390 4.560 7,250 +0.07(+1.56%)
Oct 23, 2009 4.490 4.502 4.490 4.490 700 -0.46(-9.29%)
Oct 22, 2009 4.430 4.950 4.410 4.950 4,794 +0.40(+8.79%)
Oct 21, 2009 4.450 4.650 4.280 4.550 42,558 +0.40(+9.64%)
Oct 20, 2009 4.155 4.155 4.150 4.150 2,805 -0.02(-0.48%)
Oct 19, 2009 4.210 4.210 4.170 4.170 1,600 +0.02(+0.48%)
Oct 15, 2009 4.150 4.150 4.150 4.150 1,300 -0.25(-5.68%)
Oct 14, 2009 4.130 4.400 4.130 4.400 5,436 +0.10(+2.33%)
Oct 13, 2009 4.290 4.300 4.290 4.300 441 +0.00(+0.00%)
Oct 12, 2009 4.100 4.300 4.095 4.300 2,000 +0.33(+8.45%)
Oct 09, 2009 3.980 3.980 3.960 3.965 1,125 -0.13(-3.29%)
Oct 08, 2009 4.100 4.100 4.100 4.100 2,200 -0.10(-2.38%)
Oct 07, 2009 3.900 4.240 3.900 4.200 1,252 +0.15(+3.70%)
Oct 05, 2009 4.050 4.050 4.050 4.050 0 -0.12(-2.88%)
Oct 01, 2009 4.170 4.170 4.170 4.170 0 -0.12(-2.68%)
Sep 30, 2009 4.180 4.370 4.180 4.285 700 -0.02(-0.58%)
Sep 29, 2009 3.970 4.310 3.950 4.310 10,300 +0.36(+9.11%)
Sep 28, 2009 3.990 3.990 3.950 3.950 2,604 -0.31(-7.27%)
Sep 23, 2009 4.190 4.260 4.260 4.260 29,700 +0.16(+3.93%)
Sep 22, 2009 4.100 4.100 4.090 4.099 7,207 -0.01(-0.27%)
Sep 21, 2009 4.050 4.130 4.050 4.110 2,643 -0.23(-5.30%)
Sep 18, 2009 4.340 4.340 4.340 4.340 180 +0.22(+5.34%)
Sep 17, 2009 3.978 4.450 3.950 4.120 36,282 +0.32(+8.42%)
Sep 16, 2009 3.840 3.850 3.800 3.800 3,200 +0.18(+4.97%)
Sep 15, 2009 3.450 3.850 3.450 3.620 15,905 +0.22(+6.47%)
Sep 14, 2009 3.400 3.400 3.400 3.400 4,300 +0.04(+1.16%)
Sep 11, 2009 3.500 3.500 3.361 3.361 1,000 -0.01(-0.27%)
Sep 09, 2009 3.400 3.370 3.370 3.370 9,100 -0.03(-0.88%)
Sep 08, 2009 3.300 3.400 3.300 3.400 22,300 +0.13(+3.98%)
Sep 03, 2009 3.300 3.270 3.270 3.270 5,300 -0.05(-1.51%)
Sep 02, 2009 3.320 3.320 3.320 3.320 604 +0.00(+0.00%)
Sep 01, 2009 3.320 3.320 3.320 3.320 400 -0.00(-0.00%)
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.