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

CVD Equipment Corp (NQ: CVV )

4.491 +0.011 (+0.24%)
Streaming Delayed Price Updated: 12:54 PM EDT, Apr 26, 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 24, 2011 11.27 12.35 10.90 11.70 210,566 +0.29(+2.54%)
May 23, 2011 11.63 11.63 11.33 11.41 15,409 -0.14(-1.21%)
May 20, 2011 11.49 11.80 11.49 11.55 14,115 -0.02(-0.17%)
May 19, 2011 11.33 11.57 11.20 11.57 22,309 +0.25(+2.21%)
May 18, 2011 10.91 11.35 10.58 11.32 35,408 +0.44(+4.04%)
May 17, 2011 10.63 10.91 10.27 10.88 33,098 -0.09(-0.82%)
May 16, 2011 11.23 11.23 10.50 10.97 52,829 -0.45(-3.94%)
May 13, 2011 11.49 11.71 11.20 11.42 20,350 -0.05(-0.44%)
May 12, 2011 11.82 11.82 11.30 11.47 56,082 -0.38(-3.21%)
May 11, 2011 12.06 12.06 11.58 11.85 50,898 -0.15(-1.25%)
May 10, 2011 11.20 12.11 11.20 12.00 234,848 +0.92(+8.30%)
May 09, 2011 10.99 11.28 10.98 11.08 17,192 +0.12(+1.09%)
May 06, 2011 10.26 11.32 10.07 10.96 15,187 +0.96(+9.60%)
May 05, 2011 10.28 10.29 9.901 10.00 17,259 -0.40(-3.85%)
May 04, 2011 10.97 10.97 10.30 10.40 13,327 -0.36(-3.35%)
May 03, 2011 11.35 11.35 10.62 10.76 11,430 -0.63(-5.53%)
May 02, 2011 11.43 12.08 11.21 11.39 20,413 -0.01(-0.08%)
Apr 29, 2011 10.42 11.44 10.42 11.40 28,902 +1.38(+13.76%)
Apr 28, 2011 10.01 10.21 10.01 10.02 1,643 -0.01(-0.10%)
Apr 27, 2011 9.950 10.06 9.950 10.03 5,595 +0.07(+0.70%)
Apr 26, 2011 10.06 10.06 9.870 9.960 13,413 -0.10(-0.99%)
Apr 25, 2011 10.01 10.06 10.00 10.06 16,370 -0.01(-0.10%)
Apr 21, 2011 10.07 10.07 10.05 10.07 22,588 +0.00(+0.00%)
Apr 20, 2011 10.07 10.07 10.00 10.07 18,634 +0.02(+0.20%)
Apr 19, 2011 9.900 10.05 9.900 10.05 10,600 +0.15(+1.52%)
Apr 18, 2011 10.00 10.01 9.850 9.900 14,565 -0.14(-1.39%)
Apr 15, 2011 10.00 10.05 10.00 10.04 10,060 +0.01(+0.10%)
Apr 14, 2011 9.940 10.06 9.940 10.03 7,431 +0.13(+1.31%)
Apr 13, 2011 9.910 10.06 9.900 9.900 8,548 -0.10(-1.00%)
Apr 12, 2011 10.03 10.04 9.910 10.000 11,964 -0.11(-1.09%)
Apr 11, 2011 10.25 10.25 10.00 10.11 34,912 -0.03(-0.26%)
Apr 08, 2011 10.20 10.20 10.12 10.14 6,698 -0.06(-0.63%)
Apr 07, 2011 10.11 10.28 10.05 10.20 15,221 +0.09(+0.89%)
Apr 06, 2011 10.43 10.59 9.913 10.11 10,895 -0.31(-2.93%)
Apr 05, 2011 10.56 10.56 10.12 10.42 8,463 -0.20(-1.93%)
Apr 04, 2011 10.68 10.68 10.51 10.62 4,273 -0.08(-0.75%)
Apr 01, 2011 11.00 11.00 10.51 10.70 34,719 -0.11(-1.02%)
Mar 31, 2011 10.62 11.00 10.62 10.81 11,685 +0.21(+1.98%)
Mar 30, 2011 10.60 11.06 10.60 10.60 20,107 -0.37(-3.37%)
Mar 29, 2011 10.96 11.10 10.57 10.97 12,794 +0.01(+0.09%)
Mar 28, 2011 11.00 11.08 10.94 10.96 21,032 +0.03(+0.27%)
Mar 25, 2011 10.60 11.14 10.57 10.93 36,903 +0.44(+4.19%)
Mar 24, 2011 10.47 10.65 10.30 10.49 34,839 +0.14(+1.35%)
Mar 23, 2011 10.16 10.35 9.970 10.35 34,980 +0.09(+0.88%)
Mar 22, 2011 10.31 10.31 10.22 10.26 14,511 +0.00(+0.00%)
Mar 21, 2011 10.37 10.74 10.24 10.26 32,571 -0.06(-0.58%)
Mar 18, 2011 10.13 10.42 10.13 10.32 24,248 +0.30(+2.99%)
Mar 17, 2011 10.23 10.33 10.02 10.02 32,356 -0.23(-2.24%)
Mar 16, 2011 10.18 10.39 10.17 10.25 29,561 +0.00(+0.00%)
Mar 15, 2011 9.610 10.34 9.590 10.25 18,054 +0.31(+3.12%)
Mar 14, 2011 9.800 9.970 9.720 9.940 15,040 +0.04(+0.41%)
Mar 11, 2011 10.15 10.15 9.810 9.900 32,509 -0.11(-1.08%)
Mar 10, 2011 10.27 10.41 9.900 10.01 35,603 -0.42(-4.05%)
Mar 09, 2011 10.26 10.70 10.16 10.43 64,537 -0.32(-2.98%)
Mar 08, 2011 10.30 11.10 10.26 10.75 140,483 +0.97(+9.92%)
Mar 07, 2011 10.14 10.15 9.550 9.780 31,964 -0.21(-2.10%)
Mar 04, 2011 10.50 10.50 9.700 9.990 94,509 -0.49(-4.68%)
Mar 03, 2011 10.76 10.86 10.35 10.48 32,804 -0.29(-2.69%)
Mar 02, 2011 10.81 10.90 10.31 10.77 30,679 +0.07(+0.65%)
Mar 01, 2011 11.16 11.31 10.57 10.70 41,164 -0.52(-4.63%)
Feb 28, 2011 11.42 11.51 11.06 11.22 30,606 -0.19(-1.67%)
Feb 25, 2011 11.04 11.48 11.04 11.41 70,066 +0.41(+3.73%)
Feb 24, 2011 11.18 11.18 10.80 11.00 47,317 -0.23(-2.05%)
Feb 23, 2011 11.98 11.98 10.60 11.23 87,547 -0.70(-5.87%)
Feb 22, 2011 12.21 12.76 11.81 11.93 112,662 -0.50(-4.02%)
Feb 18, 2011 11.98 13.00 11.98 12.43 198,092 +0.51(+4.28%)
Feb 17, 2011 10.35 12.60 10.30 11.92 286,865 +1.56(+15.06%)
Feb 16, 2011 10.00 10.39 9.920 10.36 134,589 +0.36(+3.60%)
Feb 15, 2011 8.200 10.41 8.200 10.00 351,818 +2.00(+25.00%)
Feb 14, 2011 8.080 8.090 7.910 8.000 13,227 -0.09(-1.06%)
Feb 11, 2011 8.080 8.120 8.000 8.086 19,389 -0.01(-0.18%)
Feb 10, 2011 8.100 8.100 7.850 8.100 7,633 +0.04(+0.50%)
Feb 09, 2011 8.170 8.170 7.930 8.060 6,291 -0.13(-1.58%)
Feb 08, 2011 7.900 8.190 7.890 8.189 64,047 +0.30(+3.79%)
Feb 07, 2011 7.900 8.000 7.690 7.890 12,489 -0.01(-0.13%)
Feb 04, 2011 7.740 7.900 7.730 7.900 2,683 -0.05(-0.63%)
Feb 03, 2011 7.890 7.950 7.690 7.950 1,300 +0.10(+1.27%)
Feb 02, 2011 7.970 7.980 7.850 7.850 1,023 -0.08(-1.01%)
Feb 01, 2011 8.100 8.100 7.930 7.930 2,500 -0.12(-1.49%)
Jan 31, 2011 7.745 8.050 7.745 8.050 4,380 +0.27(+3.47%)
Jan 28, 2011 8.059 8.090 7.560 7.780 8,331 -0.31(-3.83%)
Jan 27, 2011 7.900 8.280 7.900 8.090 14,915 +0.26(+3.32%)
Jan 26, 2011 7.710 8.030 7.700 7.830 4,039 +0.07(+0.90%)
Jan 25, 2011 7.940 7.940 7.592 7.760 3,184 +0.01(+0.13%)
Jan 24, 2011 7.730 7.790 7.660 7.750 5,908 -0.06(-0.77%)
Jan 21, 2011 7.710 7.910 7.425 7.810 16,669 -0.04(-0.51%)
Jan 20, 2011 7.650 7.900 7.650 7.850 3,089 -0.05(-0.63%)
Jan 19, 2011 7.800 8.000 7.650 7.900 13,871 -0.08(-1.00%)
Jan 18, 2011 8.000 8.080 7.760 7.980 9,009 +0.08(+1.01%)
Jan 14, 2011 8.000 8.000 7.810 7.900 5,250 +0.07(+0.89%)
Jan 13, 2011 7.970 8.070 7.600 7.830 15,662 -0.08(-1.01%)
Jan 12, 2011 7.010 8.200 7.010 7.910 87,863 +1.01(+14.64%)
Jan 11, 2011 7.000 7.000 6.750 6.900 2,312 -0.07(-1.00%)
Jan 10, 2011 6.920 6.970 6.850 6.970 3,400 -0.15(-2.11%)
Jan 07, 2011 7.230 7.230 7.080 7.120 1,272 -0.06(-0.84%)
Jan 06, 2011 6.907 7.245 6.907 7.180 3,800 -0.11(-1.51%)
Jan 05, 2011 6.960 7.290 6.960 7.290 4,601 +0.19(+2.68%)
Jan 04, 2011 7.300 7.300 7.000 7.100 28,730 -0.09(-1.25%)
Jan 03, 2011 7.330 7.330 7.080 7.190 6,790 -0.01(-0.14%)
Dec 31, 2010 7.000 7.280 6.850 7.200 3,169 -0.10(-1.37%)
Dec 30, 2010 6.750 7.389 6.750 7.300 7,766 +0.50(+7.35%)
Dec 29, 2010 6.970 7.060 6.750 6.800 5,921 -0.27(-3.82%)
Dec 28, 2010 7.120 7.120 6.620 7.070 16,898 -0.05(-0.70%)
Dec 27, 2010 7.380 7.380 7.060 7.120 14,925 -0.25(-3.39%)
Dec 23, 2010 7.045 7.390 7.045 7.370 2,750 +0.02(+0.27%)
Dec 22, 2010 7.360 7.390 6.991 7.350 2,250 +0.17(+2.37%)
Dec 21, 2010 7.170 7.380 7.010 7.180 5,769 -0.21(-2.84%)
Dec 20, 2010 7.500 7.500 7.185 7.390 3,500 -0.37(-4.77%)
Dec 17, 2010 7.360 7.760 7.360 7.760 1,005 -0.01(-0.13%)
Dec 16, 2010 7.780 7.780 7.490 7.770 1,200 +0.52(+7.17%)
Dec 15, 2010 6.930 7.250 6.920 7.250 900 +0.24(+3.42%)
Dec 14, 2010 7.570 7.570 6.960 7.010 15,677 -0.60(-7.88%)
Dec 13, 2010 7.790 7.790 7.500 7.610 2,268 -0.08(-1.04%)
Dec 10, 2010 7.600 7.780 7.600 7.690 5,240 -0.09(-1.16%)
Dec 09, 2010 7.820 7.820 7.780 7.780 520 -0.02(-0.26%)
Dec 08, 2010 7.400 7.890 7.400 7.800 2,904 -0.04(-0.51%)
Dec 07, 2010 7.950 7.950 7.780 7.840 3,000 -0.01(-0.13%)
Dec 06, 2010 8.040 8.040 7.790 7.850 4,948 -0.10(-1.26%)
Dec 03, 2010 7.490 8.000 7.490 7.950 19,333 +0.55(+7.43%)
Dec 02, 2010 7.410 7.620 7.370 7.400 5,175 -0.12(-1.60%)
Dec 01, 2010 7.340 7.550 7.340 7.520 15,932 +0.29(+4.01%)
Nov 30, 2010 6.770 7.380 6.770 7.230 19,010 +0.43(+6.32%)
Nov 29, 2010 6.180 6.800 5.952 6.800 16,662 +0.44(+6.92%)
Nov 26, 2010 6.490 6.490 6.360 6.360 2,098 -0.08(-1.24%)
Nov 24, 2010 6.910 6.440 6.440 6.440 7,200 -0.46(-6.67%)
Nov 23, 2010 6.800 6.990 6.790 6.900 6,145 -0.09(-1.29%)
Nov 22, 2010 7.040 7.041 6.850 6.990 6,642 +0.00(+0.00%)
Nov 19, 2010 6.500 7.050 6.500 6.990 14,080 +0.49(+7.54%)
Nov 18, 2010 6.000 6.500 6.000 6.500 16,293 +0.50(+8.33%)
Nov 17, 2010 6.400 6.500 4.970 6.000 78,842 -0.48(-7.41%)
Nov 16, 2010 7.500 7.500 6.250 6.480 70,986 -1.32(-16.92%)
Nov 15, 2010 8.270 8.270 7.650 7.800 6,532 -0.04(-0.51%)
Nov 12, 2010 7.680 7.938 7.520 7.840 5,578 -0.09(-1.13%)
Nov 11, 2010 7.510 8.000 7.510 7.930 5,273 +0.03(+0.38%)
Nov 10, 2010 7.760 8.020 7.520 7.900 12,362 +0.31(+4.08%)
Nov 09, 2010 7.680 7.990 7.500 7.590 10,465 -0.46(-5.71%)
Nov 08, 2010 8.060 8.080 7.700 8.050 10,010 -0.23(-2.78%)
Nov 05, 2010 8.110 8.400 8.060 8.280 13,819 +0.09(+1.16%)
Nov 04, 2010 8.000 8.278 7.800 8.185 7,632 +0.19(+2.31%)
Nov 03, 2010 7.500 8.060 7.500 8.000 5,716 +0.26(+3.36%)
Nov 02, 2010 7.770 7.810 7.500 7.740 17,755 -0.06(-0.77%)
Nov 01, 2010 8.030 8.030 7.800 7.800 16,031 -0.35(-4.29%)
Oct 29, 2010 8.000 8.320 7.950 8.150 27,413 -0.34(-4.00%)
Oct 28, 2010 8.550 8.665 8.450 8.490 15,101 -0.21(-2.41%)
Oct 27, 2010 8.990 8.990 8.410 8.700 25,769 +0.57(+7.01%)
Oct 25, 2010 7.940 8.250 7.820 8.130 18,800 +0.30(+3.83%)
Oct 22, 2010 7.950 7.950 7.640 7.830 4,304 -0.07(-0.89%)
Oct 21, 2010 7.970 7.970 7.700 7.900 8,234 -0.04(-0.50%)
Oct 20, 2010 7.760 8.000 7.680 7.940 10,892 +0.12(+1.53%)
Oct 19, 2010 8.000 8.200 7.180 7.820 54,113 -0.26(-3.22%)
Oct 18, 2010 8.260 8.260 7.960 8.080 9,524 -0.12(-1.46%)
Oct 15, 2010 8.000 8.360 7.500 8.200 36,950 +0.17(+2.11%)
Oct 14, 2010 7.530 8.505 7.220 8.030 50,155 +0.37(+4.83%)
Oct 13, 2010 8.110 8.600 7.500 7.660 103,335 -0.47(-5.78%)
Oct 12, 2010 7.150 8.399 7.150 8.130 145,181 +1.13(+16.14%)
Oct 11, 2010 6.980 7.100 6.900 7.000 16,972 +0.05(+0.72%)
Oct 08, 2010 7.020 7.020 6.770 6.950 19,259 +0.00(+0.00%)
Oct 07, 2010 6.630 7.120 6.630 6.950 104,630 +0.37(+5.62%)
Oct 06, 2010 6.080 6.760 6.080 6.580 64,521 +0.38(+6.13%)
Oct 05, 2010 6.210 6.210 6.080 6.200 11,402 +0.03(+0.49%)
Oct 04, 2010 6.290 6.650 6.070 6.170 75,662 +0.13(+2.15%)
Oct 01, 2010 5.200 6.050 5.010 6.040 122,791 +1.41(+30.45%)
Sep 30, 2010 4.640 4.640 4.470 4.630 1,800 +0.07(+1.54%)
Sep 29, 2010 4.650 4.650 4.410 4.560 2,868 +0.06(+1.33%)
Sep 28, 2010 4.450 4.650 4.450 4.500 7,430 +0.15(+3.45%)
Sep 27, 2010 4.470 4.470 4.350 4.350 3,800 -0.04(-0.91%)
Sep 24, 2010 4.390 4.390 4.390 4.390 112 +0.01(+0.23%)
Sep 23, 2010 4.500 4.650 4.380 4.380 4,888 -0.31(-6.61%)
Sep 21, 2010 4.390 4.690 4.690 4.690 20,800 +0.24(+5.39%)
Sep 17, 2010 4.300 4.450 4.450 4.450 6,800 +0.15(+3.49%)
Sep 15, 2010 4.390 4.450 4.170 4.300 6,816 +0.14(+3.36%)
Sep 14, 2010 4.300 4.300 4.160 4.160 886 -0.06(-1.42%)
Sep 13, 2010 4.280 4.320 4.200 4.220 5,614 +0.05(+1.20%)
Sep 10, 2010 4.320 4.320 4.170 4.170 2,000 -0.13(-3.02%)
Sep 09, 2010 4.250 4.300 4.244 4.300 4,236 +0.11(+2.63%)
Sep 08, 2010 4.150 4.310 4.150 4.190 4,550 +0.17(+4.23%)
Sep 07, 2010 4.170 4.170 4.020 4.020 6,648 -0.02(-0.45%)
Sep 03, 2010 3.950 4.038 3.950 4.038 2,700 +0.19(+4.88%)
Sep 02, 2010 3.820 3.850 3.820 3.850 5,500 +0.15(+4.05%)
Sep 01, 2010 3.650 3.730 3.470 3.700 12,042 +0.25(+7.25%)
Aug 31, 2010 3.450 3.450 3.450 3.450 600 +0.00(+0.00%)
Aug 30, 2010 3.500 3.501 3.450 3.450 4,000 +0.10(+2.99%)
Aug 27, 2010 3.350 3.350 3.350 3.350 1,700 -0.03(-0.89%)
Aug 26, 2010 3.390 3.390 3.380 3.380 8,500 -0.03(-0.88%)
Aug 25, 2010 3.410 3.410 3.410 3.410 100 -0.15(-4.21%)
Aug 24, 2010 3.640 3.640 3.560 3.560 1,300 +0.14(+4.09%)
Aug 23, 2010 3.410 3.430 3.400 3.420 25,299 +0.06(+1.79%)
Aug 20, 2010 3.490 3.500 3.360 3.360 2,100 -0.09(-2.61%)
Aug 19, 2010 3.460 3.460 3.450 3.450 650 -0.05(-1.43%)
Aug 18, 2010 3.490 3.500 3.490 3.500 6,035 +0.00(+0.00%)
Aug 17, 2010 3.550 3.577 3.500 3.500 1,800 +0.14(+4.17%)
Aug 16, 2010 3.400 3.500 3.340 3.360 4,096 -0.04(-1.18%)
Aug 13, 2010 3.310 3.400 3.300 3.400 1,851 -0.01(-0.29%)
Aug 11, 2010 3.350 3.410 3.410 3.410 3,300 -0.04(-1.16%)
Aug 10, 2010 3.350 3.450 3.350 3.450 1,400 +0.00(+0.00%)
Aug 06, 2010 3.520 3.450 3.450 3.450 5,700 -0.05(-1.43%)
Aug 05, 2010 3.460 3.520 3.450 3.500 3,200 +0.03(+0.87%)
Aug 04, 2010 3.500 3.501 3.460 3.470 2,400 +0.04(+1.16%)
Aug 03, 2010 3.350 3.430 3.350 3.430 7,300 +0.03(+0.88%)
Aug 02, 2010 3.330 3.570 3.330 3.400 3,793 -0.21(-5.94%)
Jul 30, 2010 3.615 3.615 3.615 3.615 500 +0.00(+0.13%)
Jul 29, 2010 3.620 3.650 3.600 3.610 4,700 -0.02(-0.55%)
Jul 27, 2010 3.620 3.630 3.630 3.630 900 +0.02(+0.55%)
Jul 21, 2010 3.520 3.610 3.610 3.610 800 +0.02(+0.56%)
Jul 20, 2010 3.310 3.591 3.300 3.590 6,242 +0.14(+4.06%)
Jul 16, 2010 3.450 3.450 3.450 3.450 5,400 +0.02(+0.58%)
Jul 15, 2010 3.620 3.620 3.430 3.430 700 -0.15(-4.19%)
Jul 14, 2010 3.230 3.580 3.230 3.580 1,170 +0.28(+8.48%)
Jul 13, 2010 3.250 3.300 3.250 3.300 2,846 -0.06(-1.79%)
Jul 12, 2010 3.600 3.640 3.170 3.360 35,816 -0.19(-5.35%)
Jul 09, 2010 3.600 3.600 3.500 3.550 1,670 +0.00(+0.03%)
Jul 08, 2010 3.550 3.550 3.549 3.549 2,500 -0.00(-0.03%)
Jul 07, 2010 3.150 3.550 3.150 3.550 1,700 +0.45(+14.51%)
Jul 06, 2010 3.110 3.120 3.100 3.100 11,600 +0.09(+2.99%)
Jul 01, 2010 3.190 3.010 3.010 3.010 24,100 -0.09(-2.90%)
Jun 30, 2010 3.170 3.170 3.090 3.100 4,050 -0.09(-2.82%)
Jun 29, 2010 3.300 3.300 3.190 3.190 1,200 -0.16(-4.78%)
Jun 24, 2010 3.380 3.350 3.350 3.350 6,700 -0.08(-2.33%)
Jun 23, 2010 3.400 3.430 3.400 3.430 400 +0.08(+2.39%)
Jun 21, 2010 3.350 3.350 3.350 3.350 1,000 +0.03(+0.90%)
Jun 18, 2010 3.460 3.460 3.320 3.320 4,279 +0.00(+0.00%)
Jun 17, 2010 3.520 3.600 3.320 3.320 1,879 -0.08(-2.35%)
Jun 16, 2010 3.400 3.400 3.400 3.400 100 +0.00(+0.00%)
Jun 14, 2010 3.400 3.400 3.400 3.400 14,100 +0.00(+0.00%)
Jun 11, 2010 3.400 3.400 3.388 3.400 600 +0.08(+2.41%)
Jun 10, 2010 3.420 3.420 3.320 3.320 5,284 -0.04(-1.16%)
Jun 09, 2010 3.510 3.560 3.320 3.359 10,877 +0.01(+0.27%)
Jun 08, 2010 3.350 3.350 3.350 3.350 600 -0.02(-0.59%)
Jun 07, 2010 3.350 3.370 3.350 3.370 5,100 -0.04(-1.17%)
Jun 04, 2010 3.380 3.410 3.350 3.410 6,700 -0.01(-0.29%)
Jun 03, 2010 3.390 3.420 3.390 3.420 8,301 +0.01(+0.29%)
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.