Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	14.22	14.47	14.04	14.04	9,437	-0.18(-1.27%)
Jan 29, 2015	14.40	14.40	13.91	14.22	7,373	-0.15(-1.04%)
Jan 28, 2015	14.04	14.39	13.85	14.37	9,827	+0.50(+3.64%)
Jan 27, 2015	14.02	14.05	13.61	13.87	20,448	-0.32(-2.23%)
Jan 26, 2015	14.37	14.42	14.05	14.18	11,480	-0.25(-1.76%)
Jan 23, 2015	14.41	14.63	14.36	14.44	3,747	+0.03(+0.17%)
Jan 22, 2015	14.74	14.74	14.03	14.41	7,956	-0.42(-2.83%)
Jan 21, 2015	14.85	14.85	14.53	14.83	3,646	-0.01(-0.07%)
Jan 20, 2015	14.88	15.05	14.65	14.84	12,997	+0.11(+0.75%)
Jan 16, 2015	13.75	14.85	13.71	14.73	21,481	+0.91(+6.58%)
Jan 15, 2015	13.82	13.97	13.60	13.82	20,569	-0.18(-1.29%)
Jan 14, 2015	14.80	14.98	13.67	14.00	34,046	-0.99(-6.60%)
Jan 13, 2015	15.46	15.78	14.75	14.99	20,939	-0.37(-2.41%)
Jan 12, 2015	16.48	16.48	15.24	15.36	47,435	-1.12(-6.80%)
Jan 09, 2015	15.38	17.00	15.22	16.48	70,667	+1.28(+8.42%)
Jan 08, 2015	15.05	15.30	14.90	15.20	34,663	+0.14(+0.93%)
Jan 07, 2015	14.81	15.10	14.80	15.06	53,754	+0.14(+0.94%)
Jan 06, 2015	14.58	14.92	14.58	14.92	7,741	+0.17(+1.15%)
Jan 05, 2015	14.58	14.87	14.41	14.75	13,516	+0.19(+1.30%)

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.