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 29, 2016 9.150 9.280 9.100 9.180 6,597 +0.02(+0.22%)
Jul 28, 2016 9.091 9.210 9.091 9.160 8,415 -0.11(-1.19%)
Jul 27, 2016 9.380 9.416 9.245 9.270 14,981 +0.00(+0.00%)
Jul 26, 2016 8.978 9.390 8.978 9.270 16,449 +0.21(+2.32%)
Jul 25, 2016 8.870 9.100 8.780 9.060 25,745 +0.23(+2.61%)
Jul 22, 2016 8.720 8.830 8.710 8.830 6,831 +0.15(+1.73%)
Jul 21, 2016 8.640 8.868 8.640 8.680 13,712 -0.01(-0.15%)
Jul 20, 2016 8.660 8.767 8.660 8.693 11,175 -0.10(-1.11%)
Jul 19, 2016 8.651 8.792 8.651 8.790 6,017 +0.06(+0.69%)
Jul 18, 2016 8.560 8.730 8.560 8.730 12,289 +0.16(+1.87%)
Jul 15, 2016 8.400 8.594 8.400 8.570 17,190 +0.15(+1.78%)
Jul 14, 2016 8.420 8.500 8.390 8.420 6,713 +0.03(+0.30%)
Jul 13, 2016 8.500 8.559 8.345 8.395 12,425 -0.11(-1.24%)
Jul 12, 2016 8.520 8.660 8.420 8.500 12,474 -0.02(-0.23%)
Jul 11, 2016 8.700 8.760 8.400 8.520 21,764 -0.13(-1.50%)
Jul 08, 2016 8.670 8.779 8.635 8.650 4,603 -0.14(-1.59%)
Jul 07, 2016 8.730 8.880 8.600 8.790 10,912 +0.02(+0.21%)
Jul 05, 2016 8.544 8.800 8.510 8.772 16,700 +0.27(+3.20%)
Jul 01, 2016 8.430 8.500 8.500 8.500 7,200 -0.08(-0.93%)
Jun 30, 2016 8.200 8.760 8.200 8.580 34,145 +0.34(+4.13%)
Jun 29, 2016 8.290 8.290 8.170 8.240 12,800 +0.09(+1.04%)
Jun 28, 2016 8.100 8.400 8.100 8.155 14,664 +0.12(+1.43%)
Jun 27, 2016 8.020 8.105 7.950 8.040 10,157 -0.07(-0.86%)
Jun 24, 2016 8.000 8.250 8.000 8.110 52,634 -0.12(-1.46%)
Jun 23, 2016 8.650 8.700 7.890 8.230 240,859 +1.32(+19.10%)
Jun 22, 2016 6.925 7.000 6.850 6.910 24,058 +0.00(+0.07%)
Jun 21, 2016 7.100 7.110 6.850 6.905 4,360 -0.13(-1.92%)
Jun 20, 2016 7.080 7.130 6.900 7.040 2,994 +0.09(+1.29%)
Jun 17, 2016 6.980 7.040 6.900 6.950 18,657 -0.10(-1.42%)
Jun 16, 2016 6.940 7.050 6.930 7.050 3,456 -0.08(-1.12%)
Jun 15, 2016 6.990 7.130 6.950 7.130 10,678 +0.16(+2.30%)
Jun 14, 2016 6.920 7.110 6.920 6.970 3,868 -0.01(-0.20%)
Jun 13, 2016 7.120 7.120 6.940 6.984 20,580 -0.20(-2.73%)
Jun 10, 2016 7.180 7.180 7.180 7.180 116 +0.00(+0.00%)
Jun 09, 2016 7.200 7.250 7.120 7.180 11,841 +0.11(+1.56%)
Jun 08, 2016 7.320 7.680 7.050 7.070 28,584 -0.31(-4.20%)
Jun 07, 2016 7.370 7.610 7.240 7.380 12,142 +0.01(+0.14%)
Jun 06, 2016 7.210 7.480 7.110 7.370 15,230 +0.34(+4.84%)
Jun 03, 2016 7.080 7.270 7.025 7.030 17,064 -0.01(-0.14%)
Jun 02, 2016 7.050 7.050 6.980 7.040 6,889 -0.10(-1.40%)
Jun 01, 2016 6.950 7.140 6.930 7.140 1,878 +0.10(+1.42%)
May 31, 2016 7.100 7.150 7.015 7.040 8,031 -0.07(-0.98%)
May 27, 2016 6.950 7.110 7.110 7.110 3,400 +0.08(+1.14%)
May 26, 2016 7.040 7.065 6.958 7.030 5,074 +0.01(+0.14%)
May 25, 2016 7.030 7.190 6.987 7.020 22,472 -0.01(-0.14%)
May 24, 2016 7.230 7.600 6.900 7.030 21,147 -0.21(-2.90%)
May 23, 2016 7.380 7.536 7.240 7.240 13,029 -0.12(-1.63%)
May 20, 2016 7.250 7.740 7.150 7.360 24,686 +0.13(+1.80%)
May 19, 2016 7.195 7.250 6.880 7.230 7,246 -0.01(-0.14%)
May 18, 2016 6.700 7.496 6.700 7.240 29,779 +0.59(+8.87%)
May 17, 2016 6.850 7.120 6.520 6.650 67,341 -0.52(-7.25%)
May 16, 2016 7.160 7.331 6.800 7.170 18,452 +0.09(+1.27%)
May 13, 2016 7.280 7.280 6.730 7.080 6,092 -0.30(-4.07%)
May 12, 2016 7.180 7.430 7.180 7.380 5,706 +0.16(+2.22%)
May 11, 2016 7.570 7.570 6.950 7.220 12,957 -0.37(-4.87%)
May 10, 2016 6.380 7.590 6.380 7.590 44,375 +1.32(+21.05%)
May 09, 2016 6.830 6.889 6.250 6.270 66,052 -0.60(-8.73%)
May 06, 2016 7.270 7.390 6.475 6.870 27,236 -0.42(-5.74%)
May 05, 2016 7.440 7.500 7.270 7.288 23,083 -0.17(-2.30%)
May 04, 2016 7.720 7.770 7.300 7.460 20,794 -0.28(-3.62%)
May 03, 2016 7.660 7.820 7.340 7.740 19,459 +0.10(+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.