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, 2010 3.400 3.400 3.350 3.350 1,100 -0.02(-0.59%)
Mar 30, 2010 3.400 3.410 3.350 3.370 21,112 -0.21(-5.87%)
Mar 26, 2010 3.580 3.580 3.580 3.580 0 +0.23(+6.87%)
Mar 24, 2010 3.350 3.350 3.350 3.350 0 -0.03(-0.89%)
Mar 22, 2010 3.380 3.380 3.380 3.380 0 -0.07(-2.03%)
Mar 18, 2010 3.450 3.450 3.450 3.450 0 +0.04(+1.11%)
Mar 17, 2010 3.360 3.412 3.350 3.412 4,535 -0.04(-1.09%)
Mar 16, 2010 3.630 3.630 3.430 3.450 34,014 -0.29(-7.75%)
Mar 15, 2010 3.650 3.820 3.610 3.740 10,029 -0.16(-4.11%)
Mar 12, 2010 3.900 3.900 3.900 3.900 200 +0.00(+0.00%)
Mar 11, 2010 3.700 3.945 3.700 3.900 2,600 +0.12(+3.17%)
Mar 10, 2010 3.900 3.900 3.700 3.780 2,700 -0.12(-3.08%)
Mar 09, 2010 4.000 4.000 3.900 3.900 950 -0.11(-2.74%)
Mar 08, 2010 4.010 4.010 4.010 4.010 1,000 -0.06(-1.47%)
Mar 05, 2010 4.070 4.070 4.070 4.070 2,200 +0.07(+1.75%)
Mar 04, 2010 3.990 4.000 3.990 4.000 700 +0.00(+0.00%)
Mar 03, 2010 4.100 4.100 4.000 4.000 600 -0.05(-1.24%)
Mar 02, 2010 4.050 4.050 4.050 4.050 5,500 +0.00(+0.00%)
Mar 01, 2010 4.050 4.060 4.050 4.050 1,800 +0.00(+0.00%)
Feb 26, 2010 4.050 4.052 4.050 4.050 9,800 -0.05(-1.22%)
Feb 24, 2010 4.070 4.100 4.100 4.100 1,100 +0.01(+0.24%)
Feb 23, 2010 4.090 4.090 4.090 4.090 1,300 -0.04(-1.09%)
Feb 22, 2010 4.140 4.140 4.135 4.135 400 +0.08(+2.10%)
Feb 19, 2010 4.050 4.050 4.050 4.050 1,000 -0.03(-0.74%)
Feb 17, 2010 4.100 4.080 4.080 4.080 1,700 -0.02(-0.49%)
Feb 16, 2010 4.100 4.100 4.100 4.100 6,000 +0.05(+1.23%)
Feb 11, 2010 4.050 4.050 4.050 4.050 15,400 -0.11(-2.65%)
Feb 10, 2010 4.340 4.340 4.160 4.160 450 -0.18(-4.14%)
Feb 09, 2010 4.210 4.340 4.210 4.340 450 +0.24(+5.85%)
Feb 08, 2010 4.080 4.100 4.080 4.100 5,800 +0.00(+0.00%)
Feb 05, 2010 4.050 4.100 4.050 4.100 11,300 +0.02(+0.49%)
Feb 04, 2010 4.260 4.260 4.080 4.080 12,704 -0.42(-9.33%)
Feb 02, 2010 4.500 4.500 4.500 4.500 1,000 +0.37(+8.96%)
Feb 01, 2010 4.080 4.130 4.080 4.130 1,100 +0.00(+0.00%)
Jan 29, 2010 4.400 4.400 4.050 4.130 1,800 -0.19(-4.40%)
Jan 28, 2010 4.400 4.400 4.320 4.320 385 -0.08(-1.82%)
Jan 27, 2010 4.210 4.470 4.210 4.400 4,206 +0.19(+4.45%)
Jan 26, 2010 4.160 4.213 4.150 4.213 34,075 +0.03(+0.78%)
Jan 21, 2010 4.170 4.180 4.180 4.180 3,200 +0.07(+1.70%)
Jan 20, 2010 4.300 4.300 4.100 4.110 10,900 -0.29(-6.59%)
Jan 19, 2010 4.160 4.400 4.150 4.400 20,066 +0.15(+3.53%)
Jan 13, 2010 4.230 4.250 4.250 4.250 9,400 +0.10(+2.41%)
Jan 12, 2010 4.240 4.250 4.150 4.150 4,079 -0.09(-2.12%)
Jan 11, 2010 4.170 4.240 4.150 4.240 1,000 +0.07(+1.68%)
Jan 08, 2010 4.150 4.350 4.150 4.170 37,300 +0.02(+0.48%)
Jan 07, 2010 4.200 4.210 4.150 4.150 10,350 -0.03(-0.77%)
Jan 05, 2010 4.182 4.182 4.182 4.182 0 -0.24(-5.38%)
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.