Skip to main content

CVD Equipment Corp (NQ: CVV )

4.710 +0.210 (+4.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 3.410 3.460 3.390 3.390 900 +0.02(+0.59%)
Jan 30, 2008 3.370 3.670 3.020 3.370 32,415 +0.10(+3.06%)
Jan 29, 2008 3.480 3.480 3.270 3.270 2,900 -0.17(-4.94%)
Jan 28, 2008 3.410 3.690 3.410 3.440 1,200 +0.08(+2.38%)
Jan 25, 2008 3.270 3.390 3.260 3.360 2,000 +0.02(+0.60%)
Jan 24, 2008 3.200 3.550 3.200 3.340 9,000 +0.15(+4.70%)
Jan 23, 2008 3.250 3.300 3.100 3.190 10,900 -0.08(-2.45%)
Jan 22, 2008 3.310 3.310 2.660 3.270 4,900 -0.13(-3.82%)
Jan 21, 2008 3.310 3.450 2.900 3.400 10,875 +0.00(+0.00%)
Jan 18, 2008 3.310 3.450 2.900 3.400 10,875 +0.10(+3.03%)
Jan 17, 2008 3.610 3.710 3.300 3.300 63,600 -0.39(-10.57%)
Jan 16, 2008 3.590 3.920 3.590 3.690 3,200 +0.00(+0.00%)
Jan 15, 2008 3.900 3.900 3.610 3.690 15,900 -0.27(-6.82%)
Jan 14, 2008 3.260 4.240 3.200 3.960 54,600 -1.08(-21.43%)
Jan 11, 2008 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Jan 10, 2008 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Jan 09, 2008 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Jan 08, 2008 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Jan 07, 2008 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Jan 04, 2008 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Jan 03, 2008 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Jan 02, 2008 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Jan 01, 2008 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Dec 31, 2007 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Dec 28, 2007 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Dec 27, 2007 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Dec 26, 2007 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Dec 24, 2007 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Dec 21, 2007 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Dec 20, 2007 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Dec 19, 2007 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Dec 18, 2007 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Dec 17, 2007 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Dec 14, 2007 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Dec 13, 2007 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Dec 12, 2007 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Dec 11, 2007 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Dec 10, 2007 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Dec 07, 2007 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Dec 06, 2007 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Dec 05, 2007 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Dec 04, 2007 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Dec 03, 2007 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Nov 30, 2007 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Nov 29, 2007 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Nov 28, 2007 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Nov 27, 2007 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Nov 26, 2007 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Nov 23, 2007 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Nov 21, 2007 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Nov 20, 2007 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Nov 19, 2007 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Nov 16, 2007 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Nov 15, 2007 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Nov 14, 2007 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Nov 13, 2007 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Nov 12, 2007 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Nov 09, 2007 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Nov 08, 2007 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Nov 07, 2007 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Nov 06, 2007 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Nov 05, 2007 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Nov 02, 2007 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
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.