Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CVD Equipment Corp (NQ: CVV )

4.450 -0.020 (-0.45%)
Streaming Delayed Price Updated: 2:07 PM EDT, Apr 30, 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 (%)
Jan 31, 2011 7.745 8.050 7.745 8.050 4,380 +0.27(+3.47%)
Jan 28, 2011 8.059 8.090 7.560 7.780 8,331 -0.31(-3.83%)
Jan 27, 2011 7.900 8.280 7.900 8.090 14,915 +0.26(+3.32%)
Jan 26, 2011 7.710 8.030 7.700 7.830 4,039 +0.07(+0.90%)
Jan 25, 2011 7.940 7.940 7.592 7.760 3,184 +0.01(+0.13%)
Jan 24, 2011 7.730 7.790 7.660 7.750 5,908 -0.06(-0.77%)
Jan 21, 2011 7.710 7.910 7.425 7.810 16,669 -0.04(-0.51%)
Jan 20, 2011 7.650 7.900 7.650 7.850 3,089 -0.05(-0.63%)
Jan 19, 2011 7.800 8.000 7.650 7.900 13,871 -0.08(-1.00%)
Jan 18, 2011 8.000 8.080 7.760 7.980 9,009 +0.08(+1.01%)
Jan 14, 2011 8.000 8.000 7.810 7.900 5,250 +0.07(+0.89%)
Jan 13, 2011 7.970 8.070 7.600 7.830 15,662 -0.08(-1.01%)
Jan 12, 2011 7.010 8.200 7.010 7.910 87,863 +1.01(+14.64%)
Jan 11, 2011 7.000 7.000 6.750 6.900 2,312 -0.07(-1.00%)
Jan 10, 2011 6.920 6.970 6.850 6.970 3,400 -0.15(-2.11%)
Jan 07, 2011 7.230 7.230 7.080 7.120 1,272 -0.06(-0.84%)
Jan 06, 2011 6.907 7.245 6.907 7.180 3,800 -0.11(-1.51%)
Jan 05, 2011 6.960 7.290 6.960 7.290 4,601 +0.19(+2.68%)
Jan 04, 2011 7.300 7.300 7.000 7.100 28,730 -0.09(-1.25%)
Jan 03, 2011 7.330 7.330 7.080 7.190 6,790 -0.01(-0.14%)
Dec 31, 2010 7.000 7.280 6.850 7.200 3,169 -0.10(-1.37%)
Dec 30, 2010 6.750 7.389 6.750 7.300 7,766 +0.50(+7.35%)
Dec 29, 2010 6.970 7.060 6.750 6.800 5,921 -0.27(-3.82%)
Dec 28, 2010 7.120 7.120 6.620 7.070 16,898 -0.05(-0.70%)
Dec 27, 2010 7.380 7.380 7.060 7.120 14,925 -0.25(-3.39%)
Dec 23, 2010 7.045 7.390 7.045 7.370 2,750 +0.02(+0.27%)
Dec 22, 2010 7.360 7.390 6.991 7.350 2,250 +0.17(+2.37%)
Dec 21, 2010 7.170 7.380 7.010 7.180 5,769 -0.21(-2.84%)
Dec 20, 2010 7.500 7.500 7.185 7.390 3,500 -0.37(-4.77%)
Dec 17, 2010 7.360 7.760 7.360 7.760 1,005 -0.01(-0.13%)
Dec 16, 2010 7.780 7.780 7.490 7.770 1,200 +0.52(+7.17%)
Dec 15, 2010 6.930 7.250 6.920 7.250 900 +0.24(+3.42%)
Dec 14, 2010 7.570 7.570 6.960 7.010 15,677 -0.60(-7.88%)
Dec 13, 2010 7.790 7.790 7.500 7.610 2,268 -0.08(-1.04%)
Dec 10, 2010 7.600 7.780 7.600 7.690 5,240 -0.09(-1.16%)
Dec 09, 2010 7.820 7.820 7.780 7.780 520 -0.02(-0.26%)
Dec 08, 2010 7.400 7.890 7.400 7.800 2,904 -0.04(-0.51%)
Dec 07, 2010 7.950 7.950 7.780 7.840 3,000 -0.01(-0.13%)
Dec 06, 2010 8.040 8.040 7.790 7.850 4,948 -0.10(-1.26%)
Dec 03, 2010 7.490 8.000 7.490 7.950 19,333 +0.55(+7.43%)
Dec 02, 2010 7.410 7.620 7.370 7.400 5,175 -0.12(-1.60%)
Dec 01, 2010 7.340 7.550 7.340 7.520 15,932 +0.29(+4.01%)
Nov 30, 2010 6.770 7.380 6.770 7.230 19,010 +0.43(+6.32%)
Nov 29, 2010 6.180 6.800 5.952 6.800 16,662 +0.44(+6.92%)
Nov 26, 2010 6.490 6.490 6.360 6.360 2,098 -0.08(-1.24%)
Nov 24, 2010 6.910 6.440 6.440 6.440 7,200 -0.46(-6.67%)
Nov 23, 2010 6.800 6.990 6.790 6.900 6,145 -0.09(-1.29%)
Nov 22, 2010 7.040 7.041 6.850 6.990 6,642 +0.00(+0.00%)
Nov 19, 2010 6.500 7.050 6.500 6.990 14,080 +0.49(+7.54%)
Nov 18, 2010 6.000 6.500 6.000 6.500 16,293 +0.50(+8.33%)
Nov 17, 2010 6.400 6.500 4.970 6.000 78,842 -0.48(-7.41%)
Nov 16, 2010 7.500 7.500 6.250 6.480 70,986 -1.32(-16.92%)
Nov 15, 2010 8.270 8.270 7.650 7.800 6,532 -0.04(-0.51%)
Nov 12, 2010 7.680 7.938 7.520 7.840 5,578 -0.09(-1.13%)
Nov 11, 2010 7.510 8.000 7.510 7.930 5,273 +0.03(+0.38%)
Nov 10, 2010 7.760 8.020 7.520 7.900 12,362 +0.31(+4.08%)
Nov 09, 2010 7.680 7.990 7.500 7.590 10,465 -0.46(-5.71%)
Nov 08, 2010 8.060 8.080 7.700 8.050 10,010 -0.23(-2.78%)
Nov 05, 2010 8.110 8.400 8.060 8.280 13,819 +0.09(+1.16%)
Nov 04, 2010 8.000 8.278 7.800 8.185 7,632 +0.19(+2.31%)
Nov 03, 2010 7.500 8.060 7.500 8.000 5,716 +0.26(+3.36%)
Nov 02, 2010 7.770 7.810 7.500 7.740 17,755 -0.06(-0.77%)
Nov 01, 2010 8.030 8.030 7.800 7.800 16,031 -0.35(-4.29%)
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%)
Aug 02, 2010 3.330 3.570 3.330 3.400 3,793 -0.21(-5.94%)
Jul 30, 2010 3.615 3.615 3.615 3.615 500 +0.00(+0.13%)
Jul 29, 2010 3.620 3.650 3.600 3.610 4,700 -0.02(-0.55%)
Jul 27, 2010 3.620 3.630 3.630 3.630 900 +0.02(+0.55%)
Jul 21, 2010 3.520 3.610 3.610 3.610 800 +0.02(+0.56%)
Jul 20, 2010 3.310 3.591 3.300 3.590 6,242 +0.14(+4.06%)
Jul 16, 2010 3.450 3.450 3.450 3.450 5,400 +0.02(+0.58%)
Jul 15, 2010 3.620 3.620 3.430 3.430 700 -0.15(-4.19%)
Jul 14, 2010 3.230 3.580 3.230 3.580 1,170 +0.28(+8.48%)
Jul 13, 2010 3.250 3.300 3.250 3.300 2,846 -0.06(-1.79%)
Jul 12, 2010 3.600 3.640 3.170 3.360 35,816 -0.19(-5.35%)
Jul 09, 2010 3.600 3.600 3.500 3.550 1,670 +0.00(+0.03%)
Jul 08, 2010 3.550 3.550 3.549 3.549 2,500 -0.00(-0.03%)
Jul 07, 2010 3.150 3.550 3.150 3.550 1,700 +0.45(+14.51%)
Jul 06, 2010 3.110 3.120 3.100 3.100 11,600 +0.09(+2.99%)
Jul 01, 2010 3.190 3.010 3.010 3.010 24,100 -0.09(-2.90%)
Jun 30, 2010 3.170 3.170 3.090 3.100 4,050 -0.09(-2.82%)
Jun 29, 2010 3.300 3.300 3.190 3.190 1,200 -0.16(-4.78%)
Jun 24, 2010 3.380 3.350 3.350 3.350 6,700 -0.08(-2.33%)
Jun 23, 2010 3.400 3.430 3.400 3.430 400 +0.08(+2.39%)
Jun 21, 2010 3.350 3.350 3.350 3.350 1,000 +0.03(+0.90%)
Jun 18, 2010 3.460 3.460 3.320 3.320 4,279 +0.00(+0.00%)
Jun 17, 2010 3.520 3.600 3.320 3.320 1,879 -0.08(-2.35%)
Jun 16, 2010 3.400 3.400 3.400 3.400 100 +0.00(+0.00%)
Jun 14, 2010 3.400 3.400 3.400 3.400 14,100 +0.00(+0.00%)
Jun 11, 2010 3.400 3.400 3.388 3.400 600 +0.08(+2.41%)
Jun 10, 2010 3.420 3.420 3.320 3.320 5,284 -0.04(-1.16%)
Jun 09, 2010 3.510 3.560 3.320 3.359 10,877 +0.01(+0.27%)
Jun 08, 2010 3.350 3.350 3.350 3.350 600 -0.02(-0.59%)
Jun 07, 2010 3.350 3.370 3.350 3.370 5,100 -0.04(-1.17%)
Jun 04, 2010 3.380 3.410 3.350 3.410 6,700 -0.01(-0.29%)
Jun 03, 2010 3.390 3.420 3.390 3.420 8,301 +0.01(+0.29%)
Jun 02, 2010 3.450 3.510 3.410 3.410 12,000 -0.13(-3.67%)
May 28, 2010 3.430 3.540 3.540 3.540 21,800 +0.18(+5.36%)
May 26, 2010 3.420 3.360 3.360 3.360 5,000 -0.05(-1.47%)
May 25, 2010 3.490 3.500 3.410 3.410 4,950 -0.07(-2.01%)
May 24, 2010 3.520 3.520 3.480 3.480 1,800 -0.06(-1.69%)
May 21, 2010 3.690 3.690 3.540 3.540 1,500 -0.21(-5.60%)
May 18, 2010 3.740 3.750 3.750 3.750 200 +0.34(+9.97%)
May 17, 2010 3.410 3.410 3.410 3.410 420 +0.00(+0.00%)
May 14, 2010 3.410 3.410 3.410 3.410 2,600 +0.00(+0.00%)
May 13, 2010 3.430 3.430 3.410 3.410 1,100 -0.09(-2.57%)
May 10, 2010 3.500 3.500 3.500 3.500 0 +0.12(+3.55%)
May 07, 2010 3.380 3.380 3.380 3.380 100 +0.01(+0.30%)
May 03, 2010 3.370 3.370 3.370 3.370 0 -0.16(-4.53%)
Apr 30, 2010 3.540 3.540 3.530 3.530 400 +0.04(+1.15%)
Apr 29, 2010 3.570 3.570 3.490 3.490 32,660 -0.02(-0.57%)
Apr 28, 2010 3.590 3.650 3.445 3.510 20,201 +0.01(+0.29%)
Apr 27, 2010 3.715 3.720 3.500 3.500 21,900 -0.20(-5.41%)
Apr 26, 2010 3.740 3.740 3.700 3.700 600 -0.08(-2.12%)
Apr 21, 2010 3.780 3.780 3.780 3.780 0 +0.11(+3.00%)
Apr 20, 2010 3.720 3.950 3.660 3.670 9,820 +0.01(+0.27%)
Apr 19, 2010 3.660 3.660 3.660 3.660 300 -0.24(-6.15%)
Apr 15, 2010 3.900 3.900 3.900 3.900 0 -0.05(-1.27%)
Apr 14, 2010 3.890 3.950 3.710 3.950 13,001 +0.19(+5.05%)
Apr 13, 2010 3.940 3.950 3.760 3.760 4,550 -0.08(-2.08%)
Apr 12, 2010 3.810 3.930 3.810 3.840 5,260 +0.09(+2.40%)
Apr 09, 2010 3.350 3.840 3.350 3.750 24,447 +0.57(+17.92%)
Apr 08, 2010 3.170 3.180 3.170 3.180 506 -0.20(-5.92%)
Apr 05, 2010 3.380 3.380 3.380 3.380 0 +0.02(+0.60%)
Apr 01, 2010 3.260 3.360 3.360 3.360 14,000 +0.01(+0.30%)
Mar 31, 2010 3.400 3.400 3.350 3.350 1,100 -0.02(-0.59%)
Mar 30, 2010 3.400 3.410 3.350 3.370 21,112 -0.21(-5.87%)
Mar 26, 2010 3.580 3.580 3.580 3.580 0 +0.23(+6.87%)
Mar 24, 2010 3.350 3.350 3.350 3.350 0 -0.03(-0.89%)
Mar 22, 2010 3.380 3.380 3.380 3.380 0 -0.07(-2.03%)
Mar 18, 2010 3.450 3.450 3.450 3.450 0 +0.04(+1.11%)
Mar 17, 2010 3.360 3.412 3.350 3.412 4,535 -0.04(-1.09%)
Mar 16, 2010 3.630 3.630 3.430 3.450 34,014 -0.29(-7.75%)
Mar 15, 2010 3.650 3.820 3.610 3.740 10,029 -0.16(-4.11%)
Mar 12, 2010 3.900 3.900 3.900 3.900 200 +0.00(+0.00%)
Mar 11, 2010 3.700 3.945 3.700 3.900 2,600 +0.12(+3.17%)
Mar 10, 2010 3.900 3.900 3.700 3.780 2,700 -0.12(-3.08%)
Mar 09, 2010 4.000 4.000 3.900 3.900 950 -0.11(-2.74%)
Mar 08, 2010 4.010 4.010 4.010 4.010 1,000 -0.06(-1.47%)
Mar 05, 2010 4.070 4.070 4.070 4.070 2,200 +0.07(+1.75%)
Mar 04, 2010 3.990 4.000 3.990 4.000 700 +0.00(+0.00%)
Mar 03, 2010 4.100 4.100 4.000 4.000 600 -0.05(-1.24%)
Mar 02, 2010 4.050 4.050 4.050 4.050 5,500 +0.00(+0.00%)
Mar 01, 2010 4.050 4.060 4.050 4.050 1,800 +0.00(+0.00%)
Feb 26, 2010 4.050 4.052 4.050 4.050 9,800 -0.05(-1.22%)
Feb 24, 2010 4.070 4.100 4.100 4.100 1,100 +0.01(+0.24%)
Feb 23, 2010 4.090 4.090 4.090 4.090 1,300 -0.04(-1.09%)
Feb 22, 2010 4.140 4.140 4.135 4.135 400 +0.08(+2.10%)
Feb 19, 2010 4.050 4.050 4.050 4.050 1,000 -0.03(-0.74%)
Feb 17, 2010 4.100 4.080 4.080 4.080 1,700 -0.02(-0.49%)
Feb 16, 2010 4.100 4.100 4.100 4.100 6,000 +0.05(+1.23%)
Feb 11, 2010 4.050 4.050 4.050 4.050 15,400 -0.11(-2.65%)
Feb 10, 2010 4.340 4.340 4.160 4.160 450 -0.18(-4.14%)
Feb 09, 2010 4.210 4.340 4.210 4.340 450 +0.24(+5.85%)
Feb 08, 2010 4.080 4.100 4.080 4.100 5,800 +0.00(+0.00%)
Feb 05, 2010 4.050 4.100 4.050 4.100 11,300 +0.02(+0.49%)
Feb 04, 2010 4.260 4.260 4.080 4.080 12,704 -0.42(-9.33%)
Feb 02, 2010 4.500 4.500 4.500 4.500 1,000 +0.37(+8.96%)
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.