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 (%)
Oct 29, 2010 8.000 8.320 7.950 8.150 27,413 -0.34(-4.00%)
Oct 28, 2010 8.550 8.665 8.450 8.490 15,101 -0.21(-2.41%)
Oct 27, 2010 8.990 8.990 8.410 8.700 25,769 +0.57(+7.01%)
Oct 25, 2010 7.940 8.250 7.820 8.130 18,800 +0.30(+3.83%)
Oct 22, 2010 7.950 7.950 7.640 7.830 4,304 -0.07(-0.89%)
Oct 21, 2010 7.970 7.970 7.700 7.900 8,234 -0.04(-0.50%)
Oct 20, 2010 7.760 8.000 7.680 7.940 10,892 +0.12(+1.53%)
Oct 19, 2010 8.000 8.200 7.180 7.820 54,113 -0.26(-3.22%)
Oct 18, 2010 8.260 8.260 7.960 8.080 9,524 -0.12(-1.46%)
Oct 15, 2010 8.000 8.360 7.500 8.200 36,950 +0.17(+2.11%)
Oct 14, 2010 7.530 8.505 7.220 8.030 50,155 +0.37(+4.83%)
Oct 13, 2010 8.110 8.600 7.500 7.660 103,335 -0.47(-5.78%)
Oct 12, 2010 7.150 8.399 7.150 8.130 145,181 +1.13(+16.14%)
Oct 11, 2010 6.980 7.100 6.900 7.000 16,972 +0.05(+0.72%)
Oct 08, 2010 7.020 7.020 6.770 6.950 19,259 +0.00(+0.00%)
Oct 07, 2010 6.630 7.120 6.630 6.950 104,630 +0.37(+5.62%)
Oct 06, 2010 6.080 6.760 6.080 6.580 64,521 +0.38(+6.13%)
Oct 05, 2010 6.210 6.210 6.080 6.200 11,402 +0.03(+0.49%)
Oct 04, 2010 6.290 6.650 6.070 6.170 75,662 +0.13(+2.15%)
Oct 01, 2010 5.200 6.050 5.010 6.040 122,791 +1.41(+30.45%)
Sep 30, 2010 4.640 4.640 4.470 4.630 1,800 +0.07(+1.54%)
Sep 29, 2010 4.650 4.650 4.410 4.560 2,868 +0.06(+1.33%)
Sep 28, 2010 4.450 4.650 4.450 4.500 7,430 +0.15(+3.45%)
Sep 27, 2010 4.470 4.470 4.350 4.350 3,800 -0.04(-0.91%)
Sep 24, 2010 4.390 4.390 4.390 4.390 112 +0.01(+0.23%)
Sep 23, 2010 4.500 4.650 4.380 4.380 4,888 -0.31(-6.61%)
Sep 21, 2010 4.390 4.690 4.690 4.690 20,800 +0.24(+5.39%)
Sep 17, 2010 4.300 4.450 4.450 4.450 6,800 +0.15(+3.49%)
Sep 15, 2010 4.390 4.450 4.170 4.300 6,816 +0.14(+3.36%)
Sep 14, 2010 4.300 4.300 4.160 4.160 886 -0.06(-1.42%)
Sep 13, 2010 4.280 4.320 4.200 4.220 5,614 +0.05(+1.20%)
Sep 10, 2010 4.320 4.320 4.170 4.170 2,000 -0.13(-3.02%)
Sep 09, 2010 4.250 4.300 4.244 4.300 4,236 +0.11(+2.63%)
Sep 08, 2010 4.150 4.310 4.150 4.190 4,550 +0.17(+4.23%)
Sep 07, 2010 4.170 4.170 4.020 4.020 6,648 -0.02(-0.45%)
Sep 03, 2010 3.950 4.038 3.950 4.038 2,700 +0.19(+4.88%)
Sep 02, 2010 3.820 3.850 3.820 3.850 5,500 +0.15(+4.05%)
Sep 01, 2010 3.650 3.730 3.470 3.700 12,042 +0.25(+7.25%)
Aug 31, 2010 3.450 3.450 3.450 3.450 600 +0.00(+0.00%)
Aug 30, 2010 3.500 3.501 3.450 3.450 4,000 +0.10(+2.99%)
Aug 27, 2010 3.350 3.350 3.350 3.350 1,700 -0.03(-0.89%)
Aug 26, 2010 3.390 3.390 3.380 3.380 8,500 -0.03(-0.88%)
Aug 25, 2010 3.410 3.410 3.410 3.410 100 -0.15(-4.21%)
Aug 24, 2010 3.640 3.640 3.560 3.560 1,300 +0.14(+4.09%)
Aug 23, 2010 3.410 3.430 3.400 3.420 25,299 +0.06(+1.79%)
Aug 20, 2010 3.490 3.500 3.360 3.360 2,100 -0.09(-2.61%)
Aug 19, 2010 3.460 3.460 3.450 3.450 650 -0.05(-1.43%)
Aug 18, 2010 3.490 3.500 3.490 3.500 6,035 +0.00(+0.00%)
Aug 17, 2010 3.550 3.577 3.500 3.500 1,800 +0.14(+4.17%)
Aug 16, 2010 3.400 3.500 3.340 3.360 4,096 -0.04(-1.18%)
Aug 13, 2010 3.310 3.400 3.300 3.400 1,851 -0.01(-0.29%)
Aug 11, 2010 3.350 3.410 3.410 3.410 3,300 -0.04(-1.16%)
Aug 10, 2010 3.350 3.450 3.350 3.450 1,400 +0.00(+0.00%)
Aug 06, 2010 3.520 3.450 3.450 3.450 5,700 -0.05(-1.43%)
Aug 05, 2010 3.460 3.520 3.450 3.500 3,200 +0.03(+0.87%)
Aug 04, 2010 3.500 3.501 3.460 3.470 2,400 +0.04(+1.16%)
Aug 03, 2010 3.350 3.430 3.350 3.430 7,300 +0.03(+0.88%)
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.