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, 2013 10.56 10.56 10.21 10.50 12,263 -0.05(-0.47%)
Feb 27, 2013 10.40 10.85 10.35 10.55 13,536 +0.16(+1.54%)
Feb 26, 2013 10.65 10.74 10.11 10.39 31,453 -0.35(-3.26%)
Feb 25, 2013 11.18 11.20 10.50 10.74 27,173 -0.40(-3.59%)
Feb 22, 2013 10.83 11.20 10.83 11.14 25,342 +0.48(+4.50%)
Feb 21, 2013 10.24 10.75 10.19 10.66 35,851 +0.58(+5.75%)
Feb 20, 2013 11.01 11.13 9.990 10.08 89,305 -1.02(-9.19%)
Feb 19, 2013 12.05 12.05 11.09 11.10 72,305 -0.90(-7.50%)
Feb 15, 2013 12.02 12.02 11.88 12.00 5,269 +0.14(+1.18%)
Feb 14, 2013 12.11 12.11 11.82 11.86 18,645 -0.08(-0.67%)
Feb 13, 2013 11.78 12.04 11.73 11.94 8,868 +0.19(+1.62%)
Feb 12, 2013 11.90 12.19 11.70 11.75 35,402 -0.03(-0.25%)
Feb 11, 2013 11.72 11.80 11.62 11.78 13,695 +0.13(+1.12%)
Feb 08, 2013 11.92 11.92 11.51 11.65 14,291 -0.05(-0.43%)
Feb 07, 2013 12.01 12.02 11.70 11.70 13,222 -0.34(-2.82%)
Feb 06, 2013 11.89 12.09 11.86 12.04 20,641 +0.07(+0.58%)
Feb 04, 2013 12.24 12.24 11.89 11.97 47,850 -0.27(-2.21%)
Feb 01, 2013 11.75 12.30 11.66 12.24 56,833 +0.62(+5.34%)
Jan 31, 2013 11.91 11.91 11.45 11.62 40,884 +0.24(+2.11%)
Jan 30, 2013 11.74 11.89 11.25 11.38 29,028 -0.13(-1.13%)
Jan 29, 2013 11.43 11.87 11.39 11.51 47,163 +0.17(+1.50%)
Jan 28, 2013 11.21 11.50 11.20 11.34 34,982 +0.22(+1.98%)
Jan 25, 2013 11.06 11.35 11.00 11.12 32,823 +0.09(+0.78%)
Jan 24, 2013 10.75 11.30 10.75 11.03 29,580 +0.28(+2.64%)
Jan 23, 2013 11.07 11.25 10.65 10.75 50,172 -0.26(-2.36%)
Jan 22, 2013 10.99 11.11 10.94 11.01 24,902 +0.13(+1.19%)
Jan 18, 2013 11.35 11.41 10.69 10.88 32,517 -0.51(-4.48%)
Jan 17, 2013 11.18 11.83 11.10 11.39 76,695 +0.38(+3.45%)
Jan 16, 2013 10.35 11.35 10.35 11.01 119,500 +0.69(+6.69%)
Jan 15, 2013 10.16 10.49 10.05 10.32 24,907 +0.16(+1.57%)
Jan 14, 2013 10.02 10.25 10.02 10.16 12,080 +0.12(+1.20%)
Jan 11, 2013 10.11 10.20 10.02 10.04 12,809 -0.07(-0.69%)
Jan 10, 2013 9.900 10.29 9.900 10.11 24,685 +0.22(+2.22%)
Jan 09, 2013 10.05 10.14 9.860 9.890 19,752 -0.01(-0.10%)
Jan 08, 2013 10.14 10.34 9.900 9.900 45,923 -0.12(-1.20%)
Jan 07, 2013 10.03 10.11 9.872 10.02 18,787 -0.02(-0.15%)
Jan 04, 2013 10.04 10.30 9.820 10.04 41,369 +0.12(+1.16%)
Jan 03, 2013 9.950 10.00 9.874 9.920 15,217 -0.01(-0.10%)
Jan 02, 2013 9.800 10.00 9.610 9.930 24,168 +0.32(+3.33%)
Dec 31, 2012 9.490 9.720 9.190 9.610 59,449 +0.07(+0.73%)
Dec 28, 2012 9.380 9.709 9.380 9.540 19,274 +0.11(+1.17%)
Dec 27, 2012 9.400 9.560 9.300 9.430 15,933 +0.13(+1.40%)
Dec 26, 2012 9.350 9.387 9.290 9.300 22,660 +0.00(+0.00%)
Dec 24, 2012 9.540 9.540 9.290 9.300 5,394 -0.16(-1.69%)
Dec 21, 2012 9.300 9.592 9.300 9.460 16,409 +0.02(+0.21%)
Dec 20, 2012 9.790 9.860 9.200 9.440 33,059 -0.24(-2.48%)
Dec 19, 2012 9.970 10.07 9.650 9.680 31,864 -0.29(-2.91%)
Dec 18, 2012 10.24 10.24 9.950 9.970 56,603 -0.08(-0.80%)
Dec 17, 2012 9.260 10.12 9.260 10.05 61,287 +0.94(+10.32%)
Dec 14, 2012 9.290 9.500 9.030 9.110 22,178 -0.07(-0.76%)
Dec 13, 2012 8.530 9.440 8.500 9.180 71,559 +0.68(+8.00%)
Dec 12, 2012 8.580 8.600 8.401 8.500 21,537 -0.10(-1.16%)
Dec 11, 2012 8.600 8.650 8.510 8.600 6,813 +0.09(+1.06%)
Dec 10, 2012 8.570 8.660 8.500 8.510 27,710 +0.05(+0.59%)
Dec 07, 2012 8.170 8.600 8.170 8.460 16,974 +0.26(+3.17%)
Dec 06, 2012 8.480 8.518 8.100 8.200 27,506 -0.33(-3.87%)
Dec 05, 2012 8.600 9.000 8.380 8.530 26,225 -0.02(-0.23%)
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.