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 31, 2013 9.700 10.00 9.610 9.640 23,969 -0.06(-0.61%)
May 30, 2013 9.640 9.940 9.640 9.699 0 -0.10(-1.03%)
May 29, 2013 9.760 9.900 9.760 9.800 9,009 +0.00(+0.00%)
May 28, 2013 9.750 9.870 9.700 9.800 39,100 +0.14(+1.45%)
May 24, 2013 9.670 9.820 9.500 9.660 0 +0.05(+0.52%)
May 23, 2013 9.790 9.900 9.500 9.610 0 -0.23(-2.34%)
May 22, 2013 10.02 10.14 9.800 9.840 0 -0.12(-1.22%)
May 21, 2013 10.01 10.20 9.950 9.962 0 -0.12(-1.17%)
May 20, 2013 10.07 10.14 9.960 10.08 0 +0.01(+0.08%)
May 17, 2013 10.02 10.20 9.990 10.07 0 +0.05(+0.52%)
May 16, 2013 9.980 10.19 9.980 10.02 63,015 +0.07(+0.70%)
May 15, 2013 10.20 10.20 9.950 9.950 0 -0.08(-0.80%)
May 13, 2013 10.10 10.10 9.999 10.03 0 -0.09(-0.89%)
May 10, 2013 10.19 10.19 10.10 10.12 0 +0.01(+0.10%)
May 09, 2013 10.11 10.25 10.10 10.11 0 -0.06(-0.59%)
May 08, 2013 10.10 10.22 10.10 10.17 0 +0.06(+0.59%)
May 07, 2013 10.13 10.22 10.10 10.11 0 -0.05(-0.49%)
May 06, 2013 10.16 10.24 10.10 10.16 0 +0.00(+0.00%)
May 03, 2013 10.25 10.21 10.12 10.16 0 +0.02(+0.20%)
May 02, 2013 10.23 10.28 10.10 10.14 0 -0.12(-1.17%)
May 01, 2013 10.44 10.44 10.20 10.26 0 -0.13(-1.25%)
Apr 30, 2013 10.11 10.40 10.11 10.39 0 +0.29(+2.87%)
Apr 29, 2013 10.19 10.24 10.06 10.10 23,081 +0.03(+0.30%)
Apr 26, 2013 10.15 10.09 10.05 10.07 19,287 +0.01(+0.10%)
Apr 25, 2013 10.12 10.35 9.910 10.06 23,509 -0.11(-1.08%)
Apr 24, 2013 10.00 10.26 10.00 10.17 0 +0.21(+2.11%)
Apr 23, 2013 10.44 10.44 9.920 9.960 49,627 -0.07(-0.70%)
Apr 22, 2013 10.23 10.37 9.955 10.03 52,587 -0.24(-2.34%)
Apr 19, 2013 10.61 10.66 10.18 10.27 37,558 -0.43(-4.02%)
Apr 18, 2013 10.70 11.12 10.54 10.70 15,108 -0.11(-1.02%)
Apr 17, 2013 11.13 11.16 10.52 10.81 19,139 -0.41(-3.65%)
Apr 16, 2013 11.38 11.66 11.21 11.22 15,949 -0.19(-1.67%)
Apr 15, 2013 11.51 11.67 11.12 11.41 43,769 -0.17(-1.47%)
Apr 12, 2013 11.29 11.68 11.25 11.58 47,696 +0.33(+2.93%)
Apr 11, 2013 11.50 11.60 11.10 11.25 33,665 -0.31(-2.68%)
Apr 10, 2013 10.66 11.56 10.66 11.56 108,338 +1.03(+9.78%)
Apr 09, 2013 10.43 10.66 10.40 10.53 16,021 +0.02(+0.19%)
Apr 08, 2013 10.50 10.69 10.33 10.51 11,402 -0.04(-0.38%)
Apr 05, 2013 10.71 10.71 10.35 10.55 14,455 -0.27(-2.49%)
Apr 04, 2013 10.92 11.05 10.51 10.82 20,487 +0.03(+0.28%)
Apr 03, 2013 10.45 11.05 10.35 10.79 60,113 +0.33(+3.15%)
Apr 02, 2013 10.60 10.89 10.35 10.46 42,712 +0.12(+1.16%)
Apr 01, 2013 10.18 10.34 9.910 10.34 20,370 +0.19(+1.87%)
Mar 28, 2013 10.15 10.39 10.02 10.15 12,309 -0.11(-1.07%)
Mar 27, 2013 10.03 10.44 10.00 10.26 17,354 +0.04(+0.39%)
Mar 26, 2013 10.32 10.89 10.20 10.22 26,174 -0.29(-2.76%)
Mar 25, 2013 10.86 10.87 10.31 10.51 16,606 -0.35(-3.22%)
Mar 22, 2013 10.94 11.29 10.60 10.86 10,173 +0.03(+0.28%)
Mar 21, 2013 10.11 11.19 9.910 10.83 50,874 +0.54(+5.25%)
Mar 20, 2013 10.51 10.60 10.14 10.29 32,403 -0.31(-2.92%)
Mar 19, 2013 10.39 10.70 10.39 10.60 12,483 +0.16(+1.53%)
Mar 18, 2013 10.70 10.91 10.39 10.44 39,031 -0.54(-4.92%)
Mar 15, 2013 11.08 11.20 10.85 10.98 14,584 -0.21(-1.89%)
Mar 14, 2013 11.50 11.50 11.10 11.19 12,737 -0.13(-1.13%)
Mar 13, 2013 11.29 11.44 11.29 11.32 15,417 -0.09(-0.83%)
Mar 12, 2013 11.50 11.50 11.20 11.41 19,886 +0.01(+0.13%)
Mar 11, 2013 11.28 11.50 10.88 11.40 18,003 +0.34(+3.07%)
Mar 08, 2013 10.83 11.30 10.51 11.06 16,659 +0.24(+2.22%)
Mar 07, 2013 10.98 11.18 10.63 10.82 9,980 -0.20(-1.81%)
Mar 06, 2013 11.33 11.33 10.93 11.02 23,169 +0.10(+0.92%)
Mar 05, 2013 10.87 11.15 10.60 10.92 35,178 +0.21(+1.96%)
Mar 04, 2013 10.30 11.00 10.30 10.71 15,575 +0.52(+5.10%)
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.