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 30, 2016 7.720 7.830 7.710 7.750 45,312 -0.02(-0.26%)
Nov 29, 2016 7.710 7.840 7.700 7.770 9,952 +0.04(+0.52%)
Nov 28, 2016 7.800 7.830 7.700 7.730 37,040 -0.09(-1.15%)
Nov 25, 2016 7.770 7.980 7.720 7.820 25,820 -0.02(-0.26%)
Nov 23, 2016 7.840 7.840 7.840 0 +0.07(+0.90%)
Nov 22, 2016 7.830 7.950 7.700 7.770 19,554 -0.09(-1.15%)
Nov 21, 2016 8.070 8.070 7.630 7.860 65,183 -0.25(-3.08%)
Nov 18, 2016 7.890 8.240 7.890 8.110 5,949 +0.07(+0.87%)
Nov 17, 2016 7.910 8.125 7.779 8.040 5,827 +0.23(+2.94%)
Nov 16, 2016 8.000 8.000 7.710 7.810 22,697 -0.20(-2.50%)
Nov 15, 2016 8.250 8.250 7.750 8.010 11,137 -0.06(-0.74%)
Nov 14, 2016 7.900 8.090 7.823 8.070 20,263 +0.14(+1.77%)
Nov 11, 2016 7.780 8.030 7.430 7.930 68,466 +0.09(+1.15%)
Nov 10, 2016 7.960 7.960 7.700 7.840 57,115 -0.16(-2.00%)
Nov 09, 2016 7.990 8.090 7.880 8.000 34,009 +0.00(+0.00%)
Nov 08, 2016 8.390 8.550 7.930 8.000 139,790 -0.39(-4.65%)
Nov 07, 2016 8.190 8.710 7.980 8.390 113,793 +0.20(+2.44%)
Nov 04, 2016 8.040 8.230 7.887 8.190 8,041 +0.38(+4.87%)
Nov 03, 2016 7.860 8.010 7.430 7.810 129,277 +0.01(+0.13%)
Nov 02, 2016 8.000 8.010 7.800 7.800 7,291 -0.30(-3.70%)
Nov 01, 2016 8.210 8.210 7.890 8.100 26,856 -0.14(-1.70%)
Oct 31, 2016 8.430 8.780 7.990 8.240 150,224 -0.20(-2.31%)
Oct 28, 2016 8.020 8.480 8.020 8.435 37,844 +0.36(+4.39%)
Oct 27, 2016 8.271 8.291 7.920 8.080 64,682 -0.25(-3.00%)
Oct 26, 2016 8.290 8.550 8.290 8.330 17,859 -0.05(-0.60%)
Oct 25, 2016 8.585 8.660 8.300 8.380 6,131 -0.05(-0.59%)
Oct 24, 2016 8.670 8.820 8.420 8.430 2,854 -0.27(-3.10%)
Oct 21, 2016 8.610 8.950 8.610 8.700 142,144 -0.13(-1.47%)
Oct 20, 2016 8.830 9.050 8.750 8.830 138,988 +0.03(+0.34%)
Oct 19, 2016 8.620 8.820 8.620 8.800 15,178 +0.26(+2.98%)
Oct 18, 2016 8.420 8.650 8.210 8.545 59,342 +0.21(+2.58%)
Oct 17, 2016 8.520 8.610 8.330 8.330 8,090 -0.27(-3.14%)
Oct 14, 2016 8.760 8.800 8.600 8.600 6,300 -0.07(-0.81%)
Oct 13, 2016 8.510 8.860 8.420 8.670 10,286 +0.03(+0.35%)
Oct 12, 2016 8.850 9.010 8.600 8.640 5,033 -0.17(-1.93%)
Oct 11, 2016 8.860 8.890 8.750 8.810 1,740 +0.10(+1.15%)
Oct 10, 2016 8.880 8.898 8.710 8.710 5,489 -0.12(-1.36%)
Oct 07, 2016 8.810 8.990 8.580 8.830 7,154 +0.06(+0.68%)
Oct 06, 2016 8.650 8.970 8.650 8.770 6,284 +0.10(+1.15%)
Oct 05, 2016 8.760 9.250 8.670 8.670 127,377 -0.11(-1.25%)
Oct 04, 2016 8.560 8.960 8.550 8.780 32,984 +0.18(+2.09%)
Oct 03, 2016 8.430 8.710 8.210 8.600 56,196 +0.24(+2.87%)
Sep 30, 2016 8.400 8.470 8.320 8.360 13,217 -0.07(-0.83%)
Sep 29, 2016 8.604 9.090 8.390 8.430 73,574 -0.23(-2.66%)
Sep 28, 2016 8.290 8.760 8.200 8.660 34,465 +0.33(+3.96%)
Sep 27, 2016 8.373 8.490 8.230 8.330 14,271 -0.02(-0.24%)
Sep 26, 2016 8.430 8.490 8.330 8.350 5,372 -0.04(-0.48%)
Sep 23, 2016 8.500 8.500 8.390 8.390 1,819 -0.13(-1.53%)
Sep 22, 2016 8.550 8.630 8.500 8.520 14,698 -0.02(-0.23%)
Sep 21, 2016 8.440 8.550 8.284 8.540 31,705 +0.07(+0.83%)
Sep 20, 2016 8.482 8.482 8.390 8.470 3,099 +0.13(+1.56%)
Sep 19, 2016 8.370 8.640 8.310 8.340 6,762 -0.14(-1.65%)
Sep 16, 2016 8.500 8.690 8.340 8.480 16,016 +0.00(+0.00%)
Sep 15, 2016 8.460 8.640 8.280 8.480 33,519 +0.00(+0.00%)
Sep 14, 2016 8.465 8.490 8.465 8.480 2,385 +0.10(+1.19%)
Sep 13, 2016 8.670 8.780 8.201 8.380 57,288 -0.27(-3.12%)
Sep 12, 2016 8.580 8.780 8.580 8.650 11,039 +0.05(+0.58%)
Sep 09, 2016 8.620 8.990 8.600 8.600 19,528 -0.11(-1.26%)
Sep 08, 2016 8.640 8.800 8.490 8.710 18,815 +0.16(+1.87%)
Sep 07, 2016 8.700 8.882 8.550 8.550 5,351 -0.11(-1.27%)
Sep 06, 2016 8.540 8.700 8.540 8.660 7,749 +0.08(+0.93%)
Sep 02, 2016 8.500 8.580 8.580 8.580 1,300 +0.06(+0.75%)
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.