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 (%)
Sep 30, 2008 3.600 3.610 3.450 3.500 20,778 -0.18(-4.89%)
Sep 29, 2008 3.700 3.700 3.600 3.680 20,450 -0.12(-3.16%)
Sep 26, 2008 3.800 3.800 3.800 3.800 450 -0.05(-1.30%)
Sep 25, 2008 3.850 3.850 3.850 3.850 100 -0.05(-1.28%)
Sep 23, 2008 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Sep 22, 2008 3.950 3.950 3.900 3.900 10,300 -0.10(-2.50%)
Sep 19, 2008 4.060 4.060 3.700 4.000 2,500 -0.07(-1.72%)
Sep 18, 2008 4.070 4.070 4.070 4.070 300 +0.27(+7.11%)
Sep 17, 2008 4.060 4.060 3.800 3.800 5,803 -0.27(-6.68%)
Sep 16, 2008 4.130 4.141 4.040 4.072 1,400 -0.17(-3.96%)
Sep 15, 2008 4.200 4.240 4.200 4.240 2,650 -0.00(-0.00%)
Sep 12, 2008 4.200 4.240 4.200 4.240 3,400 -0.00(-0.12%)
Sep 11, 2008 4.200 4.245 4.200 4.245 4,409 +0.04(+0.83%)
Sep 10, 2008 4.200 4.220 4.200 4.210 2,500 +0.01(+0.24%)
Sep 09, 2008 4.200 4.200 4.200 4.200 1,400 +0.00(+0.00%)
Sep 08, 2008 4.150 4.200 4.150 4.200 2,871 +0.02(+0.48%)
Sep 05, 2008 4.180 4.180 4.180 4.180 1,300 -0.06(-1.42%)
Sep 04, 2008 4.200 4.240 4.200 4.240 2,200 +0.03(+0.81%)
Sep 03, 2008 4.210 4.206 4.206 4.206 0 +0.00(+0.00%)
Sep 02, 2008 4.200 4.206 4.200 4.206 16,950 -0.04(-1.04%)
Aug 29, 2008 4.200 4.330 4.200 4.250 2,100 +0.14(+3.41%)
Aug 28, 2008 4.120 4.130 4.110 4.110 1,750 +0.00(+0.12%)
Aug 27, 2008 4.110 4.105 4.105 4.105 0 +0.00(+0.00%)
Aug 26, 2008 4.250 4.250 4.105 4.105 4,200 +0.02(+0.37%)
Aug 25, 2008 4.090 4.090 4.090 4.090 800 +0.00(+0.00%)
Aug 22, 2008 4.150 4.150 4.080 4.090 20,659 -0.12(-2.85%)
Aug 21, 2008 4.150 4.250 4.050 4.210 8,682 -0.09(-2.09%)
Aug 20, 2008 4.400 4.400 4.200 4.300 13,900 -0.17(-3.80%)
Aug 19, 2008 4.600 4.600 4.420 4.470 6,626 -0.13(-2.83%)
Aug 18, 2008 4.600 4.600 4.510 4.600 700 -0.15(-3.16%)
Aug 15, 2008 4.550 4.750 4.550 4.750 3,500 +0.22(+4.86%)
Aug 14, 2008 4.400 4.540 4.370 4.530 6,400 +0.09(+2.03%)
Aug 13, 2008 4.150 4.500 4.150 4.440 1,600 +0.03(+0.68%)
Aug 12, 2008 4.050 4.490 4.050 4.410 30,749 +0.17(+4.01%)
Aug 11, 2008 4.090 4.300 4.010 4.240 9,400 +0.19(+4.69%)
Aug 08, 2008 4.050 4.050 4.050 4.050 1,400 -0.10(-2.45%)
Aug 07, 2008 4.090 4.152 3.950 4.152 3,705 +0.08(+2.01%)
Aug 06, 2008 4.050 4.070 4.050 4.070 2,000 +0.13(+3.30%)
Aug 05, 2008 4.060 4.060 3.920 3.940 2,700 -0.07(-1.75%)
Aug 04, 2008 4.010 4.010 4.010 4.010 0 +0.00(+0.00%)
Aug 01, 2008 4.000 4.010 4.000 4.010 1,400 -0.09(-2.20%)
Jul 31, 2008 4.100 4.100 4.100 4.100 700 +0.03(+0.74%)
Jul 30, 2008 3.730 4.070 3.730 4.070 6,900 +0.32(+8.53%)
Jul 29, 2008 3.750 3.750 3.750 3.750 500 +0.15(+4.17%)
Jul 28, 2008 3.750 3.760 3.540 3.600 2,164 -0.15(-4.00%)
Jul 25, 2008 3.690 3.920 3.690 3.750 5,311 +0.08(+2.18%)
Jul 24, 2008 3.560 3.670 3.560 3.670 4,768 +0.17(+4.86%)
Jul 23, 2008 3.560 3.600 3.450 3.500 3,400 -0.00(-0.06%)
Jul 22, 2008 3.502 3.502 3.502 3.502 0 +0.00(+0.00%)
Jul 21, 2008 3.490 3.550 3.450 3.502 15,953 +0.20(+6.12%)
Jul 18, 2008 3.300 3.300 3.300 3.300 300 -0.00(-0.00%)
Jul 17, 2008 3.300 3.300 3.300 3.300 4,000 +0.00(+0.00%)
Jul 16, 2008 3.300 3.300 3.300 3.300 150 +0.10(+3.13%)
Jul 15, 2008 3.230 3.254 3.200 3.200 32,266 -0.10(-3.03%)
Jul 14, 2008 3.300 3.310 3.300 3.300 9,900 +0.00(+0.00%)
Jul 11, 2008 3.300 3.303 3.300 3.300 10,900 +0.02(+0.61%)
Jul 10, 2008 3.250 3.288 3.250 3.280 16,000 +0.01(+0.31%)
Jul 09, 2008 3.250 3.500 3.250 3.270 27,444 +0.06(+1.87%)
Jul 08, 2008 3.300 3.300 3.200 3.210 4,600 -0.06(-1.95%)
Jul 07, 2008 3.450 3.450 3.250 3.274 61,400 -0.13(-3.71%)
Jul 04, 2008 3.470 3.470 3.400 3.400 4,606 +0.00(+0.00%)
Jul 03, 2008 3.470 3.470 3.400 3.400 4,606 +0.09(+2.72%)
Jul 02, 2008 3.300 3.490 3.300 3.310 4,175 +0.16(+5.08%)
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.