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 (%)
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%)
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.