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

CVD Equipment Corp (NQ: CVV )

4.570 -0.150 (-3.18%)
Streaming Delayed Price Updated: 1:48 PM EDT, Apr 19, 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 31, 2018 7.200 7.200 7.110 7.150 6,673 +0.04(+0.56%)
May 30, 2018 7.335 7.335 7.110 7.110 17,817 -0.21(-2.87%)
May 29, 2018 7.270 7.390 7.120 7.320 4,583 +0.08(+1.10%)
May 25, 2018 7.240 7.240 7.240 0 +0.27(+3.87%)
May 24, 2018 7.070 7.090 6.950 6.970 13,794 +0.02(+0.29%)
May 23, 2018 7.030 7.399 6.950 6.950 25,294 -0.08(-1.14%)
May 22, 2018 7.130 7.261 7.010 7.030 18,423 -0.05(-0.71%)
May 21, 2018 6.850 7.645 6.850 7.080 51,277 +0.14(+2.02%)
May 18, 2018 7.390 7.472 6.920 6.940 72,121 -0.55(-7.34%)
May 17, 2018 7.670 7.857 7.253 7.490 43,779 -0.12(-1.58%)
May 16, 2018 7.700 7.990 7.600 7.610 43,834 -0.18(-2.30%)
May 15, 2018 7.850 7.850 7.720 7.789 12,442 -0.03(-0.40%)
May 14, 2018 8.010 8.130 7.810 7.820 9,170 -0.24(-2.98%)
May 11, 2018 8.100 8.200 8.000 8.060 5,471 +0.02(+0.25%)
May 10, 2018 8.000 8.310 7.985 8.040 17,153 +0.09(+1.13%)
May 09, 2018 7.950 8.020 7.950 7.950 4,354 +0.03(+0.38%)
May 08, 2018 7.957 7.957 7.900 7.920 2,791 +0.04(+0.51%)
May 07, 2018 8.110 8.304 7.870 7.880 9,831 -0.25(-3.08%)
May 04, 2018 8.130 8.500 8.060 8.130 11,064 +0.07(+0.87%)
May 03, 2018 7.920 8.200 7.800 8.060 17,988 +0.14(+1.77%)
May 02, 2018 8.160 8.242 7.920 7.920 14,555 -0.33(-4.00%)
May 01, 2018 8.178 8.250 8.100 8.250 10,468 +0.02(+0.24%)
Apr 30, 2018 8.191 8.230 8.051 8.230 6,875 +0.16(+1.98%)
Apr 27, 2018 8.170 8.170 8.050 8.070 2,805 -0.18(-2.18%)
Apr 26, 2018 8.036 8.350 8.033 8.250 730 +0.15(+1.80%)
Apr 25, 2018 8.420 8.420 8.050 8.104 18,323 +0.15(+1.94%)
Apr 24, 2018 7.910 8.035 7.900 7.950 8,988 +0.04(+0.51%)
Apr 23, 2018 8.030 8.140 7.789 7.910 32,274 -0.10(-1.25%)
Apr 20, 2018 8.500 8.500 8.010 8.010 31,574 -0.47(-5.54%)
Apr 19, 2018 8.900 8.940 8.480 8.480 17,868 -0.35(-3.96%)
Apr 18, 2018 8.945 8.970 8.830 8.830 5,383 -0.10(-1.09%)
Apr 17, 2018 8.941 8.985 8.927 8.927 2,785 +0.03(+0.36%)
Apr 16, 2018 8.980 8.980 8.818 8.895 7,942 -0.03(-0.38%)
Apr 13, 2018 9.000 9.013 8.797 8.928 10,942 -0.12(-1.34%)
Apr 12, 2018 9.070 9.120 9.020 9.050 4,473 -0.06(-0.66%)
Apr 11, 2018 9.130 9.130 9.000 9.110 4,595 +0.09(+1.00%)
Apr 10, 2018 9.150 9.278 9.020 9.020 6,438 -0.06(-0.70%)
Apr 09, 2018 9.090 9.310 8.983 9.083 12,606 +0.10(+1.15%)
Apr 06, 2018 9.190 9.200 8.980 8.980 24,694 -0.25(-2.71%)
Apr 05, 2018 9.450 9.450 9.100 9.230 35,864 -0.10(-1.07%)
Apr 04, 2018 9.750 9.750 9.150 9.330 19,094 +0.12(+1.30%)
Apr 03, 2018 9.700 9.950 9.000 9.210 64,944 +0.20(+2.22%)
Apr 02, 2018 9.161 9.180 9.000 9.010 8,798 -0.12(-1.31%)
Mar 29, 2018 9.130 9.130 9.130 0 +0.05(+0.55%)
Mar 28, 2018 9.350 9.350 9.080 9.080 4,659 -0.61(-6.29%)
Mar 27, 2018 9.139 9.689 9.042 9.689 5,349 +0.56(+6.12%)
Mar 26, 2018 9.120 9.280 9.076 9.130 3,503 -0.06(-0.65%)
Mar 23, 2018 9.260 9.270 8.797 9.190 12,337 -0.08(-0.86%)
Mar 22, 2018 9.689 9.689 9.223 9.270 11,557 -0.43(-4.43%)
Mar 21, 2018 9.390 9.960 9.390 9.699 13,539 +0.31(+3.35%)
Mar 19, 2018 9.385 9.385 9.385 191 +0.23(+2.46%)
Mar 16, 2018 9.320 9.320 9.122 9.160 5,544 -0.24(-2.55%)
Mar 15, 2018 9.550 9.671 9.400 9.400 9,831 -0.02(-0.22%)
Mar 14, 2018 9.640 9.640 9.421 9.421 1,834 -0.14(-1.45%)
Mar 13, 2018 9.740 9.761 9.242 9.560 4,559 -0.09(-0.94%)
Mar 12, 2018 9.433 9.800 9.395 9.651 9,856 +0.38(+4.11%)
Mar 09, 2018 9.015 9.280 9.010 9.270 11,727 +0.02(+0.22%)
Mar 08, 2018 9.030 9.260 9.010 9.250 20,255 +0.23(+2.55%)
Mar 07, 2018 9.260 9.300 8.991 9.020 12,344 -0.24(-2.59%)
Mar 06, 2018 9.310 9.310 8.990 9.260 14,799 -0.05(-0.56%)
Mar 05, 2018 9.100 9.499 9.040 9.312 22,745 +0.21(+2.33%)
Mar 02, 2018 8.790 9.100 8.790 9.100 8,170 +0.34(+3.88%)
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.