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 (%)
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%)
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.