Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CVD Equipment Corp (NQ: CVV )

4.504 -0.076 (-1.67%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 2, 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 (%)
Jul 31, 2018 7.320 7.390 7.250 7.250 16,493 -0.11(-1.53%)
Jul 30, 2018 7.300 7.425 7.261 7.363 5,363 -0.04(-0.50%)
Jul 27, 2018 7.410 7.563 7.295 7.400 119,300 +0.06(+0.82%)
Jul 26, 2018 7.340 7.490 7.320 7.340 12,682 +0.04(+0.55%)
Jul 25, 2018 7.250 7.371 7.250 7.300 6,795 +0.00(+0.00%)
Jul 24, 2018 7.440 7.440 7.300 7.300 5,369 -0.01(-0.14%)
Jul 23, 2018 7.260 7.620 7.250 7.310 12,648 +0.11(+1.53%)
Jul 20, 2018 7.260 7.780 7.200 7.200 15,542 -0.05(-0.69%)
Jul 19, 2018 7.180 7.250 7.108 7.250 6,139 +0.15(+2.11%)
Jul 18, 2018 7.190 7.270 7.090 7.100 8,477 +0.00(+0.00%)
Jul 17, 2018 7.080 7.338 7.077 7.100 2,346 +0.08(+1.14%)
Jul 16, 2018 7.200 7.397 7.020 7.020 3,476 -0.17(-2.33%)
Jul 13, 2018 7.200 7.320 7.100 7.188 11,902 +0.19(+2.68%)
Jul 12, 2018 7.000 7.098 6.959 7.000 12,413 +0.06(+0.86%)
Jul 11, 2018 6.910 7.037 6.861 6.940 8,445 +0.05(+0.73%)
Jul 10, 2018 6.800 7.070 6.800 6.890 20,755 +0.07(+1.10%)
Jul 09, 2018 6.800 6.869 6.760 6.815 3,388 -0.08(-1.23%)
Jul 06, 2018 6.870 6.943 6.760 6.900 8,267 -0.05(-0.72%)
Jul 05, 2018 6.990 7.150 6.950 6.950 10,124 -0.04(-0.57%)
Jul 03, 2018 6.990 6.990 6.990 0 +0.05(+0.72%)
Jul 02, 2018 6.600 6.790 6.500 6.940 25,978 +0.28(+4.20%)
Jun 29, 2018 6.870 7.062 6.390 6.660 54,616 -0.27(-3.90%)
Jun 28, 2018 6.960 7.100 6.590 6.930 33,451 -0.03(-0.43%)
Jun 27, 2018 7.050 7.050 6.930 6.960 12,102 -0.05(-0.71%)
Jun 26, 2018 7.010 7.180 7.010 7.010 22,392 +0.01(+0.14%)
Jun 25, 2018 7.231 7.231 6.959 7.000 19,256 -0.23(-3.18%)
Jun 22, 2018 7.410 7.410 7.230 7.230 11,435 -0.12(-1.63%)
Jun 21, 2018 7.530 7.560 7.350 7.350 13,242 -0.06(-0.81%)
Jun 20, 2018 7.320 7.820 7.280 7.410 49,492 +0.18(+2.49%)
Jun 19, 2018 7.300 7.430 7.230 7.230 32,842 -0.12(-1.63%)
Jun 18, 2018 7.340 7.440 7.340 7.350 6,124 +0.00(+0.00%)
Jun 15, 2018 7.410 7.410 7.350 5,404 -0.06(-0.81%)
Jun 14, 2018 7.410 7.707 7.300 7.410 16,865 -0.05(-0.67%)
Jun 13, 2018 7.496 7.500 7.410 7.460 5,074 -0.04(-0.53%)
Jun 12, 2018 7.329 7.731 7.320 7.500 41,264 +0.28(+3.88%)
Jun 11, 2018 7.500 7.560 7.210 7.220 16,735 -0.31(-4.12%)
Jun 08, 2018 7.740 7.890 7.530 7.530 7,757 -0.17(-2.21%)
Jun 07, 2018 7.460 7.930 7.376 7.700 6,397 +0.28(+3.77%)
Jun 06, 2018 7.500 7.655 7.370 7.420 21,122 -0.05(-0.67%)
Jun 05, 2018 7.200 7.564 7.200 7.470 32,057 +0.33(+4.62%)
Jun 04, 2018 7.240 7.240 7.061 7.140 6,662 -0.16(-2.19%)
Jun 01, 2018 7.220 7.300 7.020 7.300 36,208 +0.15(+2.10%)
May 31, 2018 7.200 7.200 7.110 7.150 6,673 +0.04(+0.56%)
May 30, 2018 7.335 7.335 7.110 7.110 17,817 -0.21(-2.87%)
May 29, 2018 7.270 7.390 7.120 7.320 4,583 +0.08(+1.10%)
May 25, 2018 7.240 7.240 7.240 0 +0.27(+3.87%)
May 24, 2018 7.070 7.090 6.950 6.970 13,794 +0.02(+0.29%)
May 23, 2018 7.030 7.399 6.950 6.950 25,294 -0.08(-1.14%)
May 22, 2018 7.130 7.261 7.010 7.030 18,423 -0.05(-0.71%)
May 21, 2018 6.850 7.645 6.850 7.080 51,277 +0.14(+2.02%)
May 18, 2018 7.390 7.472 6.920 6.940 72,121 -0.55(-7.34%)
May 17, 2018 7.670 7.857 7.253 7.490 43,779 -0.12(-1.58%)
May 16, 2018 7.700 7.990 7.600 7.610 43,834 -0.18(-2.30%)
May 15, 2018 7.850 7.850 7.720 7.789 12,442 -0.03(-0.40%)
May 14, 2018 8.010 8.130 7.810 7.820 9,170 -0.24(-2.98%)
May 11, 2018 8.100 8.200 8.000 8.060 5,471 +0.02(+0.25%)
May 10, 2018 8.000 8.310 7.985 8.040 17,153 +0.09(+1.13%)
May 09, 2018 7.950 8.020 7.950 7.950 4,354 +0.03(+0.38%)
May 08, 2018 7.957 7.957 7.900 7.920 2,791 +0.04(+0.51%)
May 07, 2018 8.110 8.304 7.870 7.880 9,831 -0.25(-3.08%)
May 04, 2018 8.130 8.500 8.060 8.130 11,064 +0.07(+0.87%)
May 03, 2018 7.920 8.200 7.800 8.060 17,988 +0.14(+1.77%)
May 02, 2018 8.160 8.242 7.920 7.920 14,555 -0.33(-4.00%)
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.