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 (%)
Sep 30, 2009 4.180 4.370 4.180 4.285 700 -0.02(-0.58%)
Sep 29, 2009 3.970 4.310 3.950 4.310 10,300 +0.36(+9.11%)
Sep 28, 2009 3.990 3.990 3.950 3.950 2,604 -0.31(-7.27%)
Sep 23, 2009 4.190 4.260 4.260 4.260 29,700 +0.16(+3.93%)
Sep 22, 2009 4.100 4.100 4.090 4.099 7,207 -0.01(-0.27%)
Sep 21, 2009 4.050 4.130 4.050 4.110 2,643 -0.23(-5.30%)
Sep 18, 2009 4.340 4.340 4.340 4.340 180 +0.22(+5.34%)
Sep 17, 2009 3.978 4.450 3.950 4.120 36,282 +0.32(+8.42%)
Sep 16, 2009 3.840 3.850 3.800 3.800 3,200 +0.18(+4.97%)
Sep 15, 2009 3.450 3.850 3.450 3.620 15,905 +0.22(+6.47%)
Sep 14, 2009 3.400 3.400 3.400 3.400 4,300 +0.04(+1.16%)
Sep 11, 2009 3.500 3.500 3.361 3.361 1,000 -0.01(-0.27%)
Sep 09, 2009 3.400 3.370 3.370 3.370 9,100 -0.03(-0.88%)
Sep 08, 2009 3.300 3.400 3.300 3.400 22,300 +0.13(+3.98%)
Sep 03, 2009 3.300 3.270 3.270 3.270 5,300 -0.05(-1.51%)
Sep 02, 2009 3.320 3.320 3.320 3.320 604 +0.00(+0.00%)
Sep 01, 2009 3.320 3.320 3.320 3.320 400 -0.00(-0.00%)
Aug 27, 2009 3.460 3.320 3.320 3.320 200 -0.05(-1.48%)
Aug 26, 2009 3.370 3.370 3.370 3.370 600 -0.16(-4.53%)
Aug 25, 2009 3.420 3.530 3.400 3.530 1,200 +0.27(+8.28%)
Aug 24, 2009 3.410 3.550 3.260 3.260 9,800 -0.15(-4.40%)
Aug 21, 2009 3.410 3.410 3.410 3.410 1,000 +0.10(+3.02%)
Aug 20, 2009 3.480 3.480 3.310 3.310 2,916 +0.01(+0.30%)
Aug 19, 2009 3.550 3.550 3.300 3.300 2,016 +0.05(+1.54%)
Aug 17, 2009 3.250 3.250 3.250 3.250 14,700 +0.06(+1.88%)
Aug 14, 2009 3.050 3.190 2.900 3.190 2,498 -0.09(-2.63%)
Aug 13, 2009 3.276 3.276 3.276 3.276 175 -0.02(-0.73%)
Aug 12, 2009 3.380 3.380 3.260 3.300 4,300 -0.07(-2.07%)
Aug 10, 2009 3.270 3.370 3.370 3.370 2,800 +0.12(+3.69%)
Aug 07, 2009 3.260 3.490 3.250 3.250 3,300 -0.33(-9.22%)
Aug 05, 2009 3.250 3.580 3.580 3.580 2,100 +0.33(+10.15%)
Aug 04, 2009 3.250 3.250 3.250 3.250 900 -0.01(-0.31%)
Aug 03, 2009 3.320 3.320 3.260 3.260 1,000 -0.11(-3.21%)
Jul 31, 2009 3.500 3.500 3.368 3.368 1,400 -0.16(-4.59%)
Jul 30, 2009 3.500 3.640 3.500 3.530 4,460 +0.13(+3.82%)
Jul 29, 2009 3.390 3.400 3.390 3.400 1,200 +0.25(+7.94%)
Jul 27, 2009 3.370 3.150 3.150 3.150 200 -0.07(-2.17%)
Jul 24, 2009 3.150 3.220 3.150 3.220 4,000 +0.04(+1.25%)
Jul 23, 2009 3.150 3.180 3.150 3.180 9,855 -0.07(-2.15%)
Jul 22, 2009 3.250 3.250 3.250 3.250 1,000 +0.00(+0.00%)
Jul 21, 2009 3.260 3.260 3.250 3.250 900 +0.05(+1.56%)
Jul 20, 2009 3.150 3.200 3.150 3.200 20,000 +0.05(+1.59%)
Jul 17, 2009 3.150 3.150 3.150 3.150 4,000 -0.01(-0.32%)
Jul 16, 2009 3.152 3.160 3.150 3.160 21,700 -0.09(-2.77%)
Jul 15, 2009 3.160 3.250 3.160 3.250 7,100 +0.09(+2.85%)
Jul 14, 2009 3.160 3.160 3.160 3.160 3,650 +0.00(+0.00%)
Jul 10, 2009 3.150 3.160 3.160 3.160 7,500 +0.01(+0.32%)
Jul 09, 2009 3.300 3.370 3.150 3.150 18,296 -0.06(-1.87%)
Jul 08, 2009 3.350 3.350 3.210 3.210 4,000 +0.04(+1.26%)
Jul 07, 2009 3.170 3.200 3.150 3.170 34,300 +0.00(+0.00%)
Jul 06, 2009 3.150 3.170 3.150 3.170 1,250 -0.10(-3.03%)
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.