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 31, 2006 3.420 3.420 3.350 3.350 1,000 +0.04(+1.36%)
Oct 30, 2006 3.410 3.410 3.305 3.305 1,600 -0.06(-1.93%)
Oct 27, 2006 3.370 3.370 3.370 3.370 200 -0.01(-0.30%)
Oct 26, 2006 3.380 3.380 3.380 3.380 0 +0.00(+0.00%)
Oct 25, 2006 3.370 3.380 3.370 3.380 700 +0.03(+0.90%)
Oct 24, 2006 3.260 3.350 3.260 3.350 31,600 +0.05(+1.52%)
Oct 23, 2006 3.290 3.300 3.290 3.300 2,600 -0.05(-1.49%)
Oct 20, 2006 3.350 3.350 3.350 3.350 18,000 -0.05(-1.47%)
Oct 19, 2006 3.350 3.400 3.270 3.400 2,000 +0.06(+1.79%)
Oct 18, 2006 3.340 3.340 3.340 3.340 2,700 -0.01(-0.30%)
Oct 17, 2006 3.390 3.390 3.350 3.350 900 +0.00(+0.00%)
Oct 16, 2006 3.350 3.350 3.350 3.350 1,000 -0.00(-0.00%)
Oct 13, 2006 3.300 3.350 3.200 3.350 20,700 +0.08(+2.45%)
Oct 12, 2006 3.290 3.290 3.200 3.270 2,600 -0.03(-0.91%)
Oct 11, 2006 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Oct 10, 2006 3.400 3.400 3.220 3.300 14,100 -0.03(-0.90%)
Oct 09, 2006 3.400 3.450 3.250 3.330 7,400 -0.16(-4.53%)
Oct 06, 2006 3.500 3.500 3.480 3.488 500 -0.08(-2.30%)
Oct 05, 2006 3.500 3.670 3.500 3.570 3,000 +0.02(+0.71%)
Oct 04, 2006 3.500 3.620 3.500 3.545 2,400 +0.10(+3.05%)
Oct 03, 2006 3.440 3.440 3.440 3.440 0 +0.00(+0.00%)
Oct 02, 2006 3.440 3.440 3.440 3.440 0 +0.00(+0.00%)
Sep 29, 2006 3.440 3.440 3.440 3.440 500 +0.06(+1.78%)
Sep 28, 2006 3.400 3.450 3.350 3.380 11,000 -0.16(-4.52%)
Sep 27, 2006 3.350 3.550 3.350 3.540 3,100 +0.22(+6.63%)
Sep 26, 2006 2.980 3.350 2.980 3.320 6,000 +0.23(+7.45%)
Sep 25, 2006 3.270 3.350 3.000 3.090 8,800 -0.17(-5.22%)
Sep 22, 2006 3.260 3.260 3.260 3.260 200 -0.04(-1.21%)
Sep 21, 2006 3.400 3.400 3.110 3.300 5,700 -0.20(-5.71%)
Sep 20, 2006 3.790 3.900 3.490 3.500 12,900 -0.19(-5.15%)
Sep 19, 2006 3.450 3.750 3.450 3.690 24,700 +0.35(+10.48%)
Sep 18, 2006 3.380 3.380 3.290 3.340 6,400 +0.24(+7.74%)
Sep 15, 2006 3.050 3.290 3.050 3.100 87,800 +0.06(+1.97%)
Sep 14, 2006 2.980 3.150 2.970 3.040 16,700 +0.11(+3.75%)
Sep 13, 2006 2.650 2.980 2.530 2.930 7,800 +0.24(+8.93%)
Sep 12, 2006 2.610 2.690 2.600 2.690 2,200 +0.04(+1.51%)
Sep 11, 2006 2.560 2.700 2.560 2.650 1,300 +0.00(+0.00%)
Sep 08, 2006 2.650 2.650 2.620 2.650 1,200 -0.05(-1.85%)
Sep 07, 2006 2.760 2.760 2.660 2.700 2,000 -0.11(-3.91%)
Sep 06, 2006 2.830 2.830 2.810 2.810 900 -0.00(-0.00%)
Sep 05, 2006 2.990 2.990 2.800 2.810 16,000 -0.27(-8.76%)
Sep 01, 2006 3.020 3.080 3.000 3.080 35,600 +0.00(+0.00%)
Aug 31, 2006 3.180 3.250 3.080 3.080 4,300 +0.00(+0.00%)
Aug 30, 2006 2.900 3.300 2.900 3.080 16,800 +0.37(+13.65%)
Aug 29, 2006 2.400 2.840 2.400 2.710 16,100 +0.41(+17.83%)
Aug 28, 2006 2.450 2.450 2.300 2.300 8,400 -0.15(-6.12%)
Aug 25, 2006 2.480 2.500 2.450 2.450 1,300 +0.00(+0.00%)
Aug 24, 2006 2.450 2.450 2.450 2.450 2,900 +0.00(+0.00%)
Aug 23, 2006 2.500 2.500 2.450 2.450 700 -0.04(-1.61%)
Aug 22, 2006 2.420 2.490 2.420 2.490 2,400 +0.09(+3.75%)
Aug 21, 2006 2.400 2.400 2.400 2.400 3,100 +0.10(+4.34%)
Aug 18, 2006 2.300 2.300 2.300 2.300 3,200 +0.01(+0.45%)
Aug 17, 2006 2.320 2.380 2.290 2.290 2,900 -0.01(-0.44%)
Aug 16, 2006 2.300 2.300 2.150 2.300 4,600 +0.05(+2.22%)
Aug 15, 2006 2.240 2.260 2.150 2.250 16,600 -0.06(-2.60%)
Aug 14, 2006 2.510 2.510 2.150 2.310 15,100 -0.20(-7.97%)
Aug 11, 2006 2.660 2.660 2.510 2.510 3,600 -0.19(-7.04%)
Aug 10, 2006 2.700 2.700 2.700 2.700 200 +0.00(+0.00%)
Aug 09, 2006 2.800 2.850 2.700 2.700 11,800 -0.10(-3.57%)
Aug 08, 2006 2.790 2.800 2.790 2.800 2,400 +0.00(+0.00%)
Aug 07, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Aug 04, 2006 2.750 2.800 2.720 2.800 900 +0.08(+2.94%)
Aug 03, 2006 2.720 2.720 2.720 2.720 0 +0.00(+0.00%)
Aug 02, 2006 2.720 2.720 2.720 2.720 200 -0.08(-2.86%)
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.