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 (%)
May 31, 2016 7.100 7.150 7.015 7.040 8,031 -0.07(-0.98%)
May 27, 2016 6.950 7.110 7.110 7.110 3,400 +0.08(+1.14%)
May 26, 2016 7.040 7.065 6.958 7.030 5,074 +0.01(+0.14%)
May 25, 2016 7.030 7.190 6.987 7.020 22,472 -0.01(-0.14%)
May 24, 2016 7.230 7.600 6.900 7.030 21,147 -0.21(-2.90%)
May 23, 2016 7.380 7.536 7.240 7.240 13,029 -0.12(-1.63%)
May 20, 2016 7.250 7.740 7.150 7.360 24,686 +0.13(+1.80%)
May 19, 2016 7.195 7.250 6.880 7.230 7,246 -0.01(-0.14%)
May 18, 2016 6.700 7.496 6.700 7.240 29,779 +0.59(+8.87%)
May 17, 2016 6.850 7.120 6.520 6.650 67,341 -0.52(-7.25%)
May 16, 2016 7.160 7.331 6.800 7.170 18,452 +0.09(+1.27%)
May 13, 2016 7.280 7.280 6.730 7.080 6,092 -0.30(-4.07%)
May 12, 2016 7.180 7.430 7.180 7.380 5,706 +0.16(+2.22%)
May 11, 2016 7.570 7.570 6.950 7.220 12,957 -0.37(-4.87%)
May 10, 2016 6.380 7.590 6.380 7.590 44,375 +1.32(+21.05%)
May 09, 2016 6.830 6.889 6.250 6.270 66,052 -0.60(-8.73%)
May 06, 2016 7.270 7.390 6.475 6.870 27,236 -0.42(-5.74%)
May 05, 2016 7.440 7.500 7.270 7.288 23,083 -0.17(-2.30%)
May 04, 2016 7.720 7.770 7.300 7.460 20,794 -0.28(-3.62%)
May 03, 2016 7.660 7.820 7.340 7.740 19,459 +0.10(+1.31%)
May 02, 2016 7.690 7.810 7.630 7.640 8,546 -0.03(-0.33%)
Apr 29, 2016 7.810 7.860 7.439 7.665 10,322 -0.21(-2.60%)
Apr 28, 2016 7.850 7.950 7.790 7.870 19,615 +0.05(+0.64%)
Apr 27, 2016 7.850 7.950 7.840 7.820 5,586 -0.01(-0.10%)
Apr 26, 2016 7.600 7.830 7.600 7.827 22,655 +0.35(+4.65%)
Apr 25, 2016 7.490 7.530 7.410 7.480 18,598 +0.05(+0.67%)
Apr 22, 2016 7.740 7.805 6.631 7.430 36,664 -0.25(-3.26%)
Apr 21, 2016 7.950 7.950 7.603 7.680 18,678 -0.12(-1.54%)
Apr 20, 2016 8.070 8.070 7.500 7.800 37,858 -0.25(-3.11%)
Apr 19, 2016 8.000 8.370 7.970 8.050 9,439 +0.04(+0.50%)
Apr 18, 2016 8.010 8.340 7.990 8.010 9,578 +0.01(+0.12%)
Apr 15, 2016 8.370 8.460 8.000 8.000 20,827 -0.38(-4.53%)
Apr 14, 2016 8.390 8.490 8.374 8.380 5,141 -0.12(-1.41%)
Apr 13, 2016 8.500 8.500 8.360 8.500 6,540 +0.04(+0.47%)
Apr 12, 2016 8.310 8.500 8.270 8.460 10,266 +0.09(+1.08%)
Apr 11, 2016 8.540 8.540 8.280 8.370 10,346 -0.09(-1.09%)
Apr 08, 2016 8.500 8.620 8.318 8.462 13,346 -0.13(-1.49%)
Apr 07, 2016 8.460 8.650 8.130 8.590 6,555 +0.15(+1.78%)
Apr 06, 2016 8.290 8.545 8.260 8.440 17,076 +0.14(+1.69%)
Apr 05, 2016 8.520 8.679 8.300 8.300 20,223 -0.22(-2.58%)
Apr 04, 2016 8.580 8.810 8.500 8.520 9,442 -0.22(-2.52%)
Apr 01, 2016 8.300 8.830 8.300 8.740 7,514 +0.33(+3.92%)
Mar 31, 2016 8.500 8.600 8.310 8.410 29,604 -0.54(-6.03%)
Mar 30, 2016 8.500 8.950 8.500 8.950 31,110 +0.49(+5.79%)
Mar 29, 2016 8.250 8.680 8.250 8.460 12,903 +0.35(+4.32%)
Mar 28, 2016 8.220 8.500 8.200 8.110 50,825 +0.01(+0.12%)
Mar 24, 2016 8.280 8.100 8.100 8.100 5,200 -0.29(-3.46%)
Mar 23, 2016 8.650 8.650 8.300 8.390 7,424 -0.33(-3.78%)
Mar 22, 2016 8.820 8.820 8.520 8.720 8,044 -0.08(-0.91%)
Mar 21, 2016 8.510 8.852 8.510 8.800 2,391 +0.20(+2.28%)
Mar 18, 2016 8.648 8.720 8.604 8.604 1,208 -0.07(-0.76%)
Mar 17, 2016 9.110 9.110 8.510 8.670 8,769 +0.10(+1.17%)
Mar 16, 2016 8.640 8.750 8.500 8.570 3,298 -0.31(-3.49%)
Mar 15, 2016 8.770 9.230 8.650 8.880 10,655 +0.00(+0.00%)
Mar 14, 2016 8.810 9.050 8.810 8.880 5,243 -0.02(-0.22%)
Mar 11, 2016 9.100 9.100 8.881 8.900 8,549 -0.10(-1.11%)
Mar 10, 2016 8.800 9.090 8.570 9.000 9,406 +0.14(+1.64%)
Mar 09, 2016 8.700 8.855 8.601 8.855 4,715 +0.21(+2.49%)
Mar 08, 2016 8.550 8.690 8.451 8.640 3,191 +0.12(+1.41%)
Mar 07, 2016 8.260 8.690 8.260 8.520 6,369 +0.26(+3.15%)
Mar 04, 2016 8.530 8.530 8.010 8.260 23,354 -0.10(-1.20%)
Mar 03, 2016 8.700 8.700 8.360 8.360 6,522 -0.28(-3.24%)
Mar 02, 2016 8.550 8.730 8.305 8.640 7,558 +0.14(+1.65%)
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.