Skip to main content

CVD Equipment Corp (NQ: CVV )

4.500 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 14.22 14.47 14.04 14.04 9,437 -0.18(-1.27%)
Jan 29, 2015 14.40 14.40 13.91 14.22 7,373 -0.15(-1.04%)
Jan 28, 2015 14.04 14.39 13.85 14.37 9,827 +0.50(+3.64%)
Jan 27, 2015 14.02 14.05 13.61 13.87 20,448 -0.32(-2.23%)
Jan 26, 2015 14.37 14.42 14.05 14.18 11,480 -0.25(-1.76%)
Jan 23, 2015 14.41 14.63 14.36 14.44 3,747 +0.03(+0.17%)
Jan 22, 2015 14.74 14.74 14.03 14.41 7,956 -0.42(-2.83%)
Jan 21, 2015 14.85 14.85 14.53 14.83 3,646 -0.01(-0.07%)
Jan 20, 2015 14.88 15.05 14.65 14.84 12,997 +0.11(+0.75%)
Jan 16, 2015 13.75 14.85 13.71 14.73 21,481 +0.91(+6.58%)
Jan 15, 2015 13.82 13.97 13.60 13.82 20,569 -0.18(-1.29%)
Jan 14, 2015 14.80 14.98 13.67 14.00 34,046 -0.99(-6.60%)
Jan 13, 2015 15.46 15.78 14.75 14.99 20,939 -0.37(-2.41%)
Jan 12, 2015 16.48 16.48 15.24 15.36 47,435 -1.12(-6.80%)
Jan 09, 2015 15.38 17.00 15.22 16.48 70,667 +1.28(+8.42%)
Jan 08, 2015 15.05 15.30 14.90 15.20 34,663 +0.14(+0.93%)
Jan 07, 2015 14.81 15.10 14.80 15.06 53,754 +0.14(+0.94%)
Jan 06, 2015 14.58 14.92 14.58 14.92 7,741 +0.17(+1.15%)
Jan 05, 2015 14.58 14.87 14.41 14.75 13,516 +0.19(+1.30%)
Jan 02, 2015 14.26 14.87 14.26 14.56 14,810 +0.17(+1.18%)
Dec 31, 2014 14.31 14.39 14.39 14.39 13,300 +0.11(+0.77%)
Dec 30, 2014 14.90 14.90 14.21 14.28 9,702 -0.66(-4.42%)
Dec 29, 2014 14.20 14.95 14.05 14.94 18,869 +0.72(+5.06%)
Dec 26, 2014 14.80 14.85 14.21 14.22 12,108 -0.59(-3.98%)
Dec 24, 2014 14.92 14.81 14.81 14.81 7,900 -0.09(-0.60%)
Dec 23, 2014 14.90 15.00 14.76 14.90 18,533 -0.07(-0.47%)
Dec 22, 2014 15.00 15.00 14.72 14.97 23,931 +0.11(+0.74%)
Dec 19, 2014 15.07 15.18 14.86 14.86 23,152 -0.14(-0.93%)
Dec 18, 2014 15.20 15.20 14.73 15.00 26,146 -0.10(-0.66%)
Dec 17, 2014 15.02 15.10 14.61 15.10 27,734 +0.12(+0.83%)
Dec 16, 2014 14.96 15.17 14.72 14.97 49,956 +0.26(+1.80%)
Dec 15, 2014 14.52 14.98 14.52 14.71 24,058 +0.18(+1.24%)
Dec 12, 2014 14.45 14.87 14.29 14.53 13,122 -0.13(-0.89%)
Dec 11, 2014 14.71 14.96 14.61 14.66 8,727 +0.22(+1.52%)
Dec 10, 2014 14.73 14.98 14.44 14.44 17,994 -0.41(-2.76%)
Dec 09, 2014 14.22 14.89 14.22 14.85 20,420 +0.42(+2.91%)
Dec 08, 2014 14.89 14.89 14.20 14.43 19,066 -0.46(-3.09%)
Dec 05, 2014 14.14 14.95 14.06 14.89 36,156 +0.70(+4.93%)
Dec 04, 2014 14.62 14.87 14.11 14.19 42,997 -0.55(-3.73%)
Dec 03, 2014 14.30 14.75 14.10 14.74 39,711 +0.64(+4.54%)
Dec 02, 2014 13.81 14.35 13.48 14.10 35,781 +0.32(+2.32%)
Dec 01, 2014 14.30 14.32 13.50 13.78 33,634 -0.55(-3.84%)
Nov 28, 2014 14.53 14.67 14.18 14.33 14,413 -0.24(-1.68%)
Nov 26, 2014 14.57 14.57 14.57 14.57 8,600 -0.03(-0.17%)
Nov 25, 2014 14.47 14.98 14.42 14.60 71,440 -0.09(-0.61%)
Nov 24, 2014 14.68 14.83 14.11 14.69 27,318 +0.09(+0.62%)
Nov 21, 2014 14.57 14.85 14.33 14.60 27,137 +0.23(+1.60%)
Nov 20, 2014 14.05 14.68 13.84 14.37 42,771 -0.01(-0.07%)
Nov 19, 2014 13.50 14.48 13.38 14.38 59,042 +0.92(+6.84%)
Nov 18, 2014 13.40 13.60 12.93 13.46 47,450 +0.22(+1.66%)
Nov 17, 2014 12.34 13.40 12.34 13.24 104,600 +1.57(+13.45%)
Nov 14, 2014 11.44 11.95 11.44 11.67 19,879 +0.36(+3.18%)
Nov 13, 2014 11.38 11.71 11.03 11.31 21,085 -0.22(-1.91%)
Nov 12, 2014 10.80 11.88 10.80 11.53 35,929 +0.47(+4.25%)
Nov 11, 2014 11.24 11.39 10.90 11.06 17,128 -0.24(-2.12%)
Nov 10, 2014 10.80 11.55 10.56 11.30 56,906 +0.47(+4.34%)
Nov 07, 2014 11.15 11.39 10.83 10.83 24,778 -0.32(-2.87%)
Nov 06, 2014 11.00 11.20 10.56 11.15 13,891 +0.15(+1.36%)
Nov 05, 2014 11.25 11.40 10.90 11.00 74,069 +0.47(+4.46%)
Nov 04, 2014 10.55 10.75 10.50 10.53 10,237 +0.15(+1.45%)
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.