Skip to main content

CVD Equipment Corp (NQ: CVV )

4.710 +0.210 (+4.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.