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 (%)
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%)
Mar 01, 2016 8.540 8.730 8.230 8.500 8,651 +0.11(+1.31%)
Feb 29, 2016 8.330 8.730 8.330 8.390 9,700 +0.08(+0.96%)
Feb 26, 2016 8.290 8.310 8.165 8.310 4,184 +0.17(+2.10%)
Feb 25, 2016 8.052 8.210 8.052 8.139 2,195 +0.22(+2.76%)
Feb 24, 2016 8.024 8.110 7.920 7.920 4,417 -0.07(-0.88%)
Feb 23, 2016 8.240 8.240 7.810 7.990 10,930 -0.22(-2.68%)
Feb 22, 2016 8.236 8.236 7.920 8.210 8,907 +0.21(+2.63%)
Feb 19, 2016 8.050 8.099 8.000 8.000 3,461 -0.01(-0.12%)
Feb 18, 2016 8.310 8.310 8.010 8.010 8,830 -0.29(-3.49%)
Feb 17, 2016 8.400 8.439 8.010 8.300 19,084 +0.02(+0.24%)
Feb 16, 2016 8.200 8.280 7.920 8.280 4,532 +0.18(+2.22%)
Feb 12, 2016 8.230 8.100 8.100 8.100 4,000 +0.07(+0.87%)
Feb 11, 2016 8.010 8.130 7.870 8.030 12,762 -0.03(-0.37%)
Feb 10, 2016 8.000 8.270 7.980 8.060 9,136 +0.11(+1.38%)
Feb 09, 2016 8.150 8.250 7.900 7.950 15,217 -0.30(-3.64%)
Feb 08, 2016 8.830 9.005 8.250 8.250 10,441 -0.85(-9.34%)
Feb 05, 2016 9.020 9.100 8.880 9.100 8,568 +0.17(+1.90%)
Feb 04, 2016 8.790 9.250 8.790 8.930 20,504 +0.08(+0.90%)
Feb 03, 2016 8.740 9.120 8.740 8.850 10,021 +0.11(+1.26%)
Feb 02, 2016 8.610 8.880 8.585 8.740 3,545 +0.09(+1.04%)
Feb 01, 2016 8.410 8.850 8.350 8.650 12,263 +0.08(+0.93%)
Jan 29, 2016 8.290 8.750 8.290 8.570 7,918 +0.26(+3.13%)
Jan 28, 2016 8.790 9.000 8.300 8.310 6,957 -0.45(-5.14%)
Jan 27, 2016 8.760 8.960 8.300 8.760 7,741 +0.00(+0.00%)
Jan 26, 2016 8.480 8.760 8.421 8.760 5,204 +0.36(+4.29%)
Jan 25, 2016 7.970 8.470 7.910 8.400 16,628 +0.40(+5.00%)
Jan 22, 2016 7.970 8.160 7.795 8.000 9,212 +0.04(+0.50%)
Jan 21, 2016 7.890 8.090 7.820 7.960 6,385 +0.17(+2.25%)
Jan 20, 2016 7.850 7.950 7.150 7.785 43,221 -0.28(-3.41%)
Jan 19, 2016 8.180 8.222 8.000 8.060 5,402 -0.11(-1.35%)
Jan 15, 2016 8.590 8.170 8.170 8.170 35,400 -0.69(-7.79%)
Jan 14, 2016 8.810 9.060 8.455 8.860 13,640 +0.06(+0.68%)
Jan 13, 2016 9.570 9.600 8.800 8.800 38,654 -0.86(-8.90%)
Jan 12, 2016 9.500 9.740 9.500 9.660 3,278 +0.29(+3.09%)
Jan 11, 2016 9.710 9.710 9.201 9.370 17,125 -0.47(-4.78%)
Jan 08, 2016 9.500 9.840 9.500 9.840 30,599 +0.32(+3.36%)
Jan 07, 2016 9.830 9.830 9.400 9.520 24,380 -0.33(-3.35%)
Jan 06, 2016 9.830 9.900 9.610 9.850 24,175 +0.03(+0.31%)
Jan 05, 2016 10.00 10.00 9.710 9.820 4,808 -0.13(-1.31%)
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.