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 (%)
Apr 30, 2008 3.430 3.520 3.430 3.460 4,227 +0.04(+1.17%)
Apr 29, 2008 3.280 3.420 3.200 3.420 2,500 +0.15(+4.59%)
Apr 28, 2008 3.270 3.300 3.200 3.270 2,967 +0.02(+0.62%)
Apr 25, 2008 3.290 3.290 3.210 3.250 3,800 +0.09(+2.85%)
Apr 24, 2008 3.160 3.160 3.160 3.160 3,000 -0.02(-0.63%)
Apr 23, 2008 3.210 3.220 3.180 3.180 1,300 -0.04(-1.24%)
Apr 22, 2008 3.220 3.390 3.220 3.220 3,400 +0.02(+0.63%)
Apr 21, 2008 3.120 3.200 3.110 3.200 1,301 +0.08(+2.56%)
Apr 18, 2008 3.100 3.120 3.080 3.120 9,000 +0.00(+0.00%)
Apr 17, 2008 3.090 3.120 3.040 3.120 1,599 +0.03(+0.97%)
Apr 16, 2008 3.350 3.350 3.000 3.090 11,203 +0.08(+2.66%)
Apr 15, 2008 2.900 3.250 2.900 3.010 15,495 +0.21(+7.50%)
Apr 14, 2008 2.810 2.940 2.790 2.800 35,070 -0.07(-2.44%)
Apr 11, 2008 2.870 2.870 2.860 2.870 2,200 -0.04(-1.37%)
Apr 10, 2008 2.950 3.000 2.900 2.910 33,750 -0.05(-1.69%)
Apr 09, 2008 2.940 2.960 2.800 2.960 12,250 +0.06(+2.07%)
Apr 08, 2008 2.900 2.950 2.900 2.900 7,200 +0.01(+0.35%)
Apr 07, 2008 2.950 2.980 2.890 2.890 19,821 -0.01(-0.34%)
Apr 04, 2008 2.906 3.000 2.880 2.900 13,420 +0.01(+0.35%)
Apr 03, 2008 3.000 3.000 2.850 2.890 10,640 -0.16(-5.25%)
Apr 02, 2008 3.020 3.050 3.000 3.050 9,400 -0.02(-0.65%)
Apr 01, 2008 3.050 3.090 3.050 3.070 8,430 -0.01(-0.33%)
Mar 31, 2008 3.000 3.080 3.000 3.080 6,900 -0.09(-2.84%)
Mar 28, 2008 3.060 3.180 3.050 3.170 3,500 +0.04(+1.28%)
Mar 27, 2008 3.030 3.130 3.030 3.130 951 -0.02(-0.63%)
Mar 26, 2008 3.050 3.150 3.050 3.150 4,476 +0.13(+4.30%)
Mar 25, 2008 3.160 3.205 3.020 3.020 22,000 -0.20(-6.21%)
Mar 24, 2008 3.220 3.220 3.220 3.220 100 +0.04(+1.13%)
Mar 21, 2008 3.240 3.240 3.010 3.184 21,603 +0.00(+0.00%)
Mar 20, 2008 3.240 3.240 3.010 3.184 21,603 +0.03(+1.08%)
Mar 19, 2008 3.210 3.310 3.150 3.150 14,556 -0.05(-1.56%)
Mar 18, 2008 3.310 3.310 3.160 3.200 11,300 -0.20(-5.88%)
Mar 17, 2008 3.260 3.400 3.260 3.400 600 +0.14(+4.29%)
Mar 14, 2008 3.350 3.350 3.250 3.260 7,400 -0.09(-2.69%)
Mar 13, 2008 3.270 3.410 3.270 3.350 5,550 +0.08(+2.45%)
Mar 12, 2008 3.350 3.350 3.250 3.270 8,000 -0.01(-0.30%)
Mar 11, 2008 3.350 3.520 3.280 3.280 19,622 -0.01(-0.30%)
Mar 10, 2008 3.240 3.380 3.200 3.290 4,100 +0.04(+1.23%)
Mar 07, 2008 3.390 3.390 3.230 3.250 7,800 -0.11(-3.27%)
Mar 06, 2008 3.350 3.400 3.350 3.360 3,000 -0.05(-1.47%)
Mar 05, 2008 3.350 3.410 3.350 3.410 6,900 +0.11(+3.33%)
Mar 04, 2008 3.360 3.490 3.250 3.300 7,100 -0.13(-3.79%)
Mar 03, 2008 3.400 3.550 3.300 3.430 8,000 +0.16(+4.89%)
Feb 29, 2008 3.270 3.270 3.270 3.270 100 +0.00(+0.00%)
Feb 28, 2008 3.290 3.434 3.270 3.270 16,200 -0.27(-7.63%)
Feb 27, 2008 3.470 3.600 3.470 3.540 25,375 +0.06(+1.72%)
Feb 26, 2008 3.300 3.490 3.270 3.480 19,498 +0.13(+3.88%)
Feb 25, 2008 3.190 3.500 3.190 3.350 10,400 +0.01(+0.30%)
Feb 22, 2008 3.260 3.340 3.250 3.340 1,098 -0.11(-3.19%)
Feb 21, 2008 3.480 3.550 3.450 3.450 2,270 +0.07(+2.07%)
Feb 20, 2008 3.380 3.380 3.380 3.380 400 +0.00(+0.00%)
Feb 19, 2008 3.260 3.510 3.260 3.380 4,150 -0.11(-3.15%)
Feb 18, 2008 3.380 3.490 3.350 3.490 9,100 +0.00(+0.00%)
Feb 15, 2008 3.380 3.490 3.350 3.490 9,100 +0.16(+4.81%)
Feb 14, 2008 3.330 3.330 3.330 3.330 600 -0.01(-0.30%)
Feb 13, 2008 3.350 3.350 3.250 3.340 4,200 -0.05(-1.47%)
Feb 12, 2008 3.220 3.450 3.220 3.390 4,800 +0.08(+2.42%)
Feb 11, 2008 3.280 3.310 3.280 3.310 2,300 +0.03(+0.91%)
Feb 08, 2008 3.330 3.440 3.050 3.280 26,159 -0.07(-2.09%)
Feb 07, 2008 3.400 3.400 3.290 3.350 10,400 -0.01(-0.30%)
Feb 06, 2008 3.330 3.360 3.330 3.360 900 -0.03(-0.88%)
Feb 05, 2008 3.660 3.710 3.390 3.390 4,015 -0.12(-3.42%)
Feb 04, 2008 3.510 3.510 3.510 3.510 500 +0.01(+0.29%)
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.