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, 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%)
Sep 01, 2016 8.750 8.750 8.516 8.516 3,399 -0.20(-2.34%)
Aug 31, 2016 8.560 8.740 8.490 8.720 10,013 +0.22(+2.59%)
Aug 30, 2016 8.490 8.630 8.490 8.500 5,219 +0.00(+0.00%)
Aug 29, 2016 8.780 8.780 8.450 8.500 30,341 -0.28(-3.19%)
Aug 26, 2016 8.830 8.940 8.780 8.780 7,094 -0.04(-0.45%)
Aug 25, 2016 8.860 8.910 8.820 8.820 4,782 -0.02(-0.23%)
Aug 24, 2016 8.710 8.949 8.540 8.840 6,861 +0.05(+0.57%)
Aug 23, 2016 8.780 9.040 8.710 8.790 37,101 +0.08(+0.98%)
Aug 22, 2016 8.500 8.780 8.460 8.705 43,148 +0.18(+2.05%)
Aug 19, 2016 8.610 8.620 8.490 8.530 6,232 -0.01(-0.12%)
Aug 18, 2016 8.480 8.700 8.380 8.540 14,292 +0.18(+2.15%)
Aug 17, 2016 8.350 8.460 8.276 8.360 6,566 +0.03(+0.36%)
Aug 16, 2016 8.770 8.775 8.230 8.330 24,604 -0.28(-3.25%)
Aug 15, 2016 8.650 8.950 8.511 8.610 29,976 -0.03(-0.35%)
Aug 12, 2016 8.710 8.907 8.200 8.640 29,365 -0.42(-4.64%)
Aug 11, 2016 8.940 9.060 8.800 9.060 15,061 +0.15(+1.68%)
Aug 10, 2016 8.710 9.050 8.710 8.910 17,226 -0.04(-0.45%)
Aug 09, 2016 8.450 9.060 8.437 8.950 22,089 +0.55(+6.55%)
Aug 08, 2016 8.410 8.490 8.255 8.400 8,697 -0.09(-1.12%)
Aug 05, 2016 8.401 8.500 8.290 8.495 13,297 +0.03(+0.41%)
Aug 04, 2016 8.585 8.585 8.390 8.460 10,510 -0.14(-1.63%)
Aug 03, 2016 8.885 8.885 8.460 8.600 16,435 -0.30(-3.37%)
Aug 02, 2016 9.150 9.150 8.710 8.900 25,495 -0.28(-3.05%)
Aug 01, 2016 9.150 9.280 9.090 9.180 4,065 -0.00(-0.00%)
Jul 29, 2016 9.150 9.280 9.100 9.180 6,597 +0.02(+0.22%)
Jul 28, 2016 9.091 9.210 9.091 9.160 8,415 -0.11(-1.19%)
Jul 27, 2016 9.380 9.416 9.245 9.270 14,981 +0.00(+0.00%)
Jul 26, 2016 8.978 9.390 8.978 9.270 16,449 +0.21(+2.32%)
Jul 25, 2016 8.870 9.100 8.780 9.060 25,745 +0.23(+2.61%)
Jul 22, 2016 8.720 8.830 8.710 8.830 6,831 +0.15(+1.73%)
Jul 21, 2016 8.640 8.868 8.640 8.680 13,712 -0.01(-0.15%)
Jul 20, 2016 8.660 8.767 8.660 8.693 11,175 -0.10(-1.11%)
Jul 19, 2016 8.651 8.792 8.651 8.790 6,017 +0.06(+0.69%)
Jul 18, 2016 8.560 8.730 8.560 8.730 12,289 +0.16(+1.87%)
Jul 15, 2016 8.400 8.594 8.400 8.570 17,190 +0.15(+1.78%)
Jul 14, 2016 8.420 8.500 8.390 8.420 6,713 +0.03(+0.30%)
Jul 13, 2016 8.500 8.559 8.345 8.395 12,425 -0.11(-1.24%)
Jul 12, 2016 8.520 8.660 8.420 8.500 12,474 -0.02(-0.23%)
Jul 11, 2016 8.700 8.760 8.400 8.520 21,764 -0.13(-1.50%)
Jul 08, 2016 8.670 8.779 8.635 8.650 4,603 -0.14(-1.59%)
Jul 07, 2016 8.730 8.880 8.600 8.790 10,912 +0.02(+0.21%)
Jul 05, 2016 8.544 8.800 8.510 8.772 16,700 +0.27(+3.20%)
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.