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

CVD Equipment Corp (NQ: CVV )

4.475 +0.105 (+2.40%)
Streaming Delayed Price Updated: 3:04 PM EDT, Apr 23, 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, 2007 6.120 6.239 6.120 6.180 2,500 -0.02(-0.32%)
May 30, 2007 6.220 6.230 6.200 6.200 600 +0.00(+0.00%)
May 29, 2007 6.220 6.220 6.100 6.200 1,300 -0.02(-0.32%)
May 25, 2007 6.200 6.220 6.200 6.220 1,200 -0.01(-0.16%)
May 24, 2007 6.220 6.230 6.050 6.230 2,600 -0.00(-0.00%)
May 23, 2007 6.130 6.230 6.040 6.230 3,000 +0.09(+1.47%)
May 22, 2007 6.151 6.250 6.100 6.140 7,700 -0.06(-0.97%)
May 21, 2007 6.140 6.200 6.140 6.200 4,700 +0.10(+1.64%)
May 18, 2007 6.110 6.110 6.000 6.100 7,100 +0.25(+4.27%)
May 17, 2007 6.050 6.050 5.780 5.850 22,300 -0.20(-3.31%)
May 16, 2007 6.250 6.250 6.010 6.050 18,700 -0.23(-3.66%)
May 15, 2007 6.030 6.650 6.000 6.280 48,700 -0.46(-6.82%)
May 14, 2007 7.010 7.010 6.700 6.740 30,100 -0.16(-2.32%)
May 11, 2007 6.850 7.100 6.660 6.900 25,200 +0.03(+0.44%)
May 10, 2007 7.300 7.350 6.170 6.870 39,800 -0.43(-5.89%)
May 09, 2007 7.450 7.450 6.960 7.300 20,700 -0.15(-2.01%)
May 08, 2007 7.050 7.510 7.050 7.450 11,200 +0.15(+2.05%)
May 07, 2007 6.750 7.300 6.750 7.300 17,100 -0.06(-0.82%)
May 04, 2007 7.390 7.390 7.100 7.360 5,700 +0.11(+1.52%)
May 03, 2007 7.520 7.530 7.200 7.250 8,200 -0.12(-1.63%)
May 02, 2007 7.480 7.750 7.130 7.370 17,400 -0.33(-4.24%)
May 01, 2007 8.180 8.180 5.750 7.696 54,700 -0.50(-6.15%)
Apr 30, 2007 8.830 8.830 7.500 8.200 27,000 -0.63(-7.13%)
Apr 27, 2007 8.950 8.980 8.720 8.830 16,800 -0.12(-1.34%)
Apr 26, 2007 8.970 9.250 8.670 8.950 30,500 +0.01(+0.11%)
Apr 25, 2007 8.700 8.950 8.600 8.940 17,300 +0.24(+2.76%)
Apr 24, 2007 9.040 9.250 8.600 8.700 56,100 -0.12(-1.36%)
Apr 23, 2007 8.600 8.950 8.500 8.820 45,700 +0.48(+5.76%)
Apr 20, 2007 7.750 8.350 7.750 8.340 52,100 +0.55(+7.06%)
Apr 19, 2007 8.000 8.080 7.590 7.790 24,100 -0.26(-3.23%)
Apr 18, 2007 7.230 8.250 7.230 8.050 91,800 +0.81(+11.19%)
Apr 17, 2007 7.100 7.410 7.000 7.240 21,800 +0.25(+3.58%)
Apr 16, 2007 7.190 7.390 6.750 6.990 24,500 -0.05(-0.71%)
Apr 13, 2007 7.240 7.390 7.020 7.040 16,700 +0.00(+0.00%)
Apr 12, 2007 6.990 7.250 6.990 7.040 18,600 +0.04(+0.57%)
Apr 11, 2007 7.250 7.250 6.750 7.000 33,600 -0.40(-5.41%)
Apr 10, 2007 7.250 7.820 7.250 7.400 45,800 +0.03(+0.41%)
Apr 09, 2007 6.710 7.440 6.600 7.370 43,300 +0.62(+9.18%)
Apr 05, 2007 6.140 6.880 6.100 6.750 13,800 +0.61(+9.93%)
Apr 04, 2007 6.380 6.500 6.140 6.140 8,600 -0.29(-4.51%)
Apr 03, 2007 5.870 6.510 5.790 6.430 25,200 +0.64(+11.05%)
Apr 02, 2007 5.810 5.900 5.730 5.790 2,200 -0.18(-3.02%)
Mar 30, 2007 6.040 6.040 5.900 5.970 3,000 -0.05(-0.83%)
Mar 29, 2007 6.000 6.140 5.870 6.020 6,700 +0.04(+0.67%)
Mar 28, 2007 6.100 6.100 5.800 5.980 10,000 -0.11(-1.81%)
Mar 27, 2007 6.010 6.300 5.710 6.090 33,600 +0.55(+9.93%)
Mar 26, 2007 5.420 5.600 5.420 5.540 7,300 +0.16(+2.97%)
Mar 23, 2007 5.290 5.440 5.240 5.380 7,900 +0.10(+1.89%)
Mar 22, 2007 5.050 5.440 5.050 5.280 38,000 -0.03(-0.57%)
Mar 21, 2007 5.350 5.400 5.310 5.310 2,500 -0.04(-0.75%)
Mar 20, 2007 5.310 5.400 5.210 5.350 5,000 +0.05(+0.94%)
Mar 19, 2007 5.150 5.400 5.000 5.300 16,100 -0.00(-0.00%)
Mar 16, 2007 5.370 5.417 5.300 5.300 3,400 -0.05(-0.93%)
Mar 15, 2007 5.100 5.350 5.100 5.350 5,500 +0.34(+6.79%)
Mar 14, 2007 5.000 5.010 4.970 5.010 6,100 +0.00(+0.00%)
Mar 13, 2007 5.380 5.350 4.800 5.010 22,800 -0.37(-6.88%)
Mar 12, 2007 5.000 5.380 5.000 5.380 19,900 +0.28(+5.49%)
Mar 09, 2007 5.010 5.200 4.920 5.100 12,700 +0.10(+1.98%)
Mar 08, 2007 4.850 5.140 4.850 5.001 9,600 -0.15(-2.89%)
Mar 07, 2007 5.050 5.150 4.810 5.150 9,600 +0.21(+4.25%)
Mar 06, 2007 4.950 5.150 4.800 4.940 11,100 +0.04(+0.82%)
Mar 05, 2007 5.290 5.290 4.900 4.900 25,800 -0.41(-7.67%)
Mar 02, 2007 5.500 5.900 5.090 5.307 25,000 -0.29(-5.23%)
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.