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 (%)
Nov 28, 2008 2.890 2.890 2.890 2.890 2,500 +0.06(+2.12%)
Nov 26, 2008 2.550 2.830 2.550 2.830 10,432 +0.51(+21.98%)
Nov 25, 2008 2.490 2.490 2.320 2.320 3,409 -0.08(-3.33%)
Nov 24, 2008 2.500 2.500 2.390 2.400 80,150 +0.15(+6.67%)
Nov 21, 2008 2.700 2.700 2.250 2.250 7,300 -0.35(-13.46%)
Nov 20, 2008 2.570 2.700 2.540 2.600 9,700 +0.10(+4.00%)
Nov 19, 2008 2.200 2.500 2.180 2.500 1,100 +0.20(+8.69%)
Nov 18, 2008 2.300 2.300 2.090 2.300 88,706 +0.00(+0.00%)
Nov 17, 2008 2.310 2.310 2.300 2.300 1,460 +0.00(+0.00%)
Nov 14, 2008 2.300 2.350 2.270 2.300 10,850 +0.01(+0.44%)
Nov 13, 2008 2.290 2.290 2.290 2.290 200 +0.10(+4.57%)
Nov 12, 2008 2.210 2.210 2.020 2.190 20,010 -0.03(-1.35%)
Nov 11, 2008 2.227 2.227 2.220 2.220 5,554 -0.13(-5.53%)
Nov 10, 2008 2.310 2.350 2.310 2.350 44,518 -0.05(-2.08%)
Nov 07, 2008 2.400 2.400 2.210 2.400 34,669 +0.00(+0.00%)
Nov 06, 2008 2.400 2.400 2.380 2.400 11,485 -0.02(-0.83%)
Nov 05, 2008 2.448 2.448 2.420 2.420 2,600 -0.08(-3.20%)
Nov 04, 2008 2.500 2.500 2.500 2.500 10,450 +0.03(+1.21%)
Nov 03, 2008 2.600 2.600 2.460 2.470 6,700 -0.12(-4.63%)
Oct 31, 2008 2.480 2.680 2.450 2.590 27,280 +0.12(+4.86%)
Oct 30, 2008 2.500 2.500 2.470 2.470 16,200 +0.05(+2.07%)
Oct 29, 2008 2.580 2.580 2.420 2.420 23,000 -0.26(-9.70%)
Oct 28, 2008 2.850 2.850 2.660 2.680 78,380 -0.12(-4.29%)
Oct 27, 2008 2.900 2.900 2.800 2.800 11,400 -0.10(-3.44%)
Oct 24, 2008 2.770 2.900 2.760 2.900 7,500 -0.10(-3.33%)
Oct 23, 2008 3.000 3.010 2.910 3.000 10,600 -0.20(-6.25%)
Oct 22, 2008 3.250 3.250 3.150 3.200 3,800 -0.10(-3.03%)
Oct 21, 2008 3.000 3.500 3.000 3.300 111,767 +0.44(+15.42%)
Oct 20, 2008 2.860 2.980 2.850 2.859 1,597 +0.01(+0.32%)
Oct 17, 2008 3.000 3.000 2.800 2.850 17,204 +0.05(+1.79%)
Oct 16, 2008 3.000 3.000 2.800 2.800 9,200 +0.00(+0.00%)
Oct 15, 2008 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Oct 14, 2008 2.800 2.810 2.710 2.800 19,505 +0.00(+0.00%)
Oct 13, 2008 3.540 3.540 2.610 2.800 39,700 +0.21(+8.10%)
Oct 10, 2008 3.130 3.130 2.590 2.590 3,400 -0.26(-9.12%)
Oct 09, 2008 2.990 3.750 2.850 2.850 7,995 -0.13(-4.36%)
Oct 08, 2008 2.990 2.990 2.810 2.980 6,350 -0.10(-3.25%)
Oct 07, 2008 3.200 3.210 3.020 3.080 24,586 -0.12(-3.75%)
Oct 06, 2008 3.210 3.250 3.200 3.200 4,600 -0.30(-8.57%)
Oct 03, 2008 3.530 3.530 3.500 3.500 12,000 -0.00(-0.00%)
Oct 02, 2008 3.600 3.600 3.500 3.500 3,000 -0.15(-4.10%)
Oct 01, 2008 3.750 3.750 3.647 3.650 2,950 +0.15(+4.28%)
Sep 30, 2008 3.600 3.610 3.450 3.500 20,778 -0.18(-4.89%)
Sep 29, 2008 3.700 3.700 3.600 3.680 20,450 -0.12(-3.16%)
Sep 26, 2008 3.800 3.800 3.800 3.800 450 -0.05(-1.30%)
Sep 25, 2008 3.850 3.850 3.850 3.850 100 -0.05(-1.28%)
Sep 23, 2008 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Sep 22, 2008 3.950 3.950 3.900 3.900 10,300 -0.10(-2.50%)
Sep 19, 2008 4.060 4.060 3.700 4.000 2,500 -0.07(-1.72%)
Sep 18, 2008 4.070 4.070 4.070 4.070 300 +0.27(+7.11%)
Sep 17, 2008 4.060 4.060 3.800 3.800 5,803 -0.27(-6.68%)
Sep 16, 2008 4.130 4.141 4.040 4.072 1,400 -0.17(-3.96%)
Sep 15, 2008 4.200 4.240 4.200 4.240 2,650 -0.00(-0.00%)
Sep 12, 2008 4.200 4.240 4.200 4.240 3,400 -0.00(-0.12%)
Sep 11, 2008 4.200 4.245 4.200 4.245 4,409 +0.04(+0.83%)
Sep 10, 2008 4.200 4.220 4.200 4.210 2,500 +0.01(+0.24%)
Sep 09, 2008 4.200 4.200 4.200 4.200 1,400 +0.00(+0.00%)
Sep 08, 2008 4.150 4.200 4.150 4.200 2,871 +0.02(+0.48%)
Sep 05, 2008 4.180 4.180 4.180 4.180 1,300 -0.06(-1.42%)
Sep 04, 2008 4.200 4.240 4.200 4.240 2,200 +0.03(+0.81%)
Sep 03, 2008 4.210 4.206 4.206 4.206 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.