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, 2008 3.000 3.080 3.000 3.080 6,900 -0.09(-2.84%)
Mar 28, 2008 3.060 3.180 3.050 3.170 3,500 +0.04(+1.28%)
Mar 27, 2008 3.030 3.130 3.030 3.130 951 -0.02(-0.63%)
Mar 26, 2008 3.050 3.150 3.050 3.150 4,476 +0.13(+4.30%)
Mar 25, 2008 3.160 3.205 3.020 3.020 22,000 -0.20(-6.21%)
Mar 24, 2008 3.220 3.220 3.220 3.220 100 +0.04(+1.13%)
Mar 21, 2008 3.240 3.240 3.010 3.184 21,603 +0.00(+0.00%)
Mar 20, 2008 3.240 3.240 3.010 3.184 21,603 +0.03(+1.08%)
Mar 19, 2008 3.210 3.310 3.150 3.150 14,556 -0.05(-1.56%)
Mar 18, 2008 3.310 3.310 3.160 3.200 11,300 -0.20(-5.88%)
Mar 17, 2008 3.260 3.400 3.260 3.400 600 +0.14(+4.29%)
Mar 14, 2008 3.350 3.350 3.250 3.260 7,400 -0.09(-2.69%)
Mar 13, 2008 3.270 3.410 3.270 3.350 5,550 +0.08(+2.45%)
Mar 12, 2008 3.350 3.350 3.250 3.270 8,000 -0.01(-0.30%)
Mar 11, 2008 3.350 3.520 3.280 3.280 19,622 -0.01(-0.30%)
Mar 10, 2008 3.240 3.380 3.200 3.290 4,100 +0.04(+1.23%)
Mar 07, 2008 3.390 3.390 3.230 3.250 7,800 -0.11(-3.27%)
Mar 06, 2008 3.350 3.400 3.350 3.360 3,000 -0.05(-1.47%)
Mar 05, 2008 3.350 3.410 3.350 3.410 6,900 +0.11(+3.33%)
Mar 04, 2008 3.360 3.490 3.250 3.300 7,100 -0.13(-3.79%)
Mar 03, 2008 3.400 3.550 3.300 3.430 8,000 +0.16(+4.89%)
Feb 29, 2008 3.270 3.270 3.270 3.270 100 +0.00(+0.00%)
Feb 28, 2008 3.290 3.434 3.270 3.270 16,200 -0.27(-7.63%)
Feb 27, 2008 3.470 3.600 3.470 3.540 25,375 +0.06(+1.72%)
Feb 26, 2008 3.300 3.490 3.270 3.480 19,498 +0.13(+3.88%)
Feb 25, 2008 3.190 3.500 3.190 3.350 10,400 +0.01(+0.30%)
Feb 22, 2008 3.260 3.340 3.250 3.340 1,098 -0.11(-3.19%)
Feb 21, 2008 3.480 3.550 3.450 3.450 2,270 +0.07(+2.07%)
Feb 20, 2008 3.380 3.380 3.380 3.380 400 +0.00(+0.00%)
Feb 19, 2008 3.260 3.510 3.260 3.380 4,150 -0.11(-3.15%)
Feb 18, 2008 3.380 3.490 3.350 3.490 9,100 +0.00(+0.00%)
Feb 15, 2008 3.380 3.490 3.350 3.490 9,100 +0.16(+4.81%)
Feb 14, 2008 3.330 3.330 3.330 3.330 600 -0.01(-0.30%)
Feb 13, 2008 3.350 3.350 3.250 3.340 4,200 -0.05(-1.47%)
Feb 12, 2008 3.220 3.450 3.220 3.390 4,800 +0.08(+2.42%)
Feb 11, 2008 3.280 3.310 3.280 3.310 2,300 +0.03(+0.91%)
Feb 08, 2008 3.330 3.440 3.050 3.280 26,159 -0.07(-2.09%)
Feb 07, 2008 3.400 3.400 3.290 3.350 10,400 -0.01(-0.30%)
Feb 06, 2008 3.330 3.360 3.330 3.360 900 -0.03(-0.88%)
Feb 05, 2008 3.660 3.710 3.390 3.390 4,015 -0.12(-3.42%)
Feb 04, 2008 3.510 3.510 3.510 3.510 500 +0.01(+0.29%)
Feb 01, 2008 3.410 3.650 3.410 3.500 2,900 +0.11(+3.24%)
Jan 31, 2008 3.410 3.460 3.390 3.390 900 +0.02(+0.59%)
Jan 30, 2008 3.370 3.670 3.020 3.370 32,415 +0.10(+3.06%)
Jan 29, 2008 3.480 3.480 3.270 3.270 2,900 -0.17(-4.94%)
Jan 28, 2008 3.410 3.690 3.410 3.440 1,200 +0.08(+2.38%)
Jan 25, 2008 3.270 3.390 3.260 3.360 2,000 +0.02(+0.60%)
Jan 24, 2008 3.200 3.550 3.200 3.340 9,000 +0.15(+4.70%)
Jan 23, 2008 3.250 3.300 3.100 3.190 10,900 -0.08(-2.45%)
Jan 22, 2008 3.310 3.310 2.660 3.270 4,900 -0.13(-3.82%)
Jan 21, 2008 3.310 3.450 2.900 3.400 10,875 +0.00(+0.00%)
Jan 18, 2008 3.310 3.450 2.900 3.400 10,875 +0.10(+3.03%)
Jan 17, 2008 3.610 3.710 3.300 3.300 63,600 -0.39(-10.57%)
Jan 16, 2008 3.590 3.920 3.590 3.690 3,200 +0.00(+0.00%)
Jan 15, 2008 3.900 3.900 3.610 3.690 15,900 -0.27(-6.82%)
Jan 14, 2008 3.260 4.240 3.200 3.960 54,600 -1.08(-21.43%)
Jan 11, 2008 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Jan 10, 2008 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Jan 09, 2008 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Jan 08, 2008 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Jan 07, 2008 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Jan 04, 2008 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Jan 03, 2008 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Jan 02, 2008 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
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.