Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CVD Equipment Corp (NQ: CVV )

4.480 -0.080 (-1.75%)
Streaming Delayed Price Updated: 2:59 PM EDT, Apr 25, 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 (%)
Jun 30, 2004 1.330 1.400 1.320 1.400 2,700 +0.01(+0.72%)
Jun 29, 2004 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Jun 28, 2004 1.300 1.390 1.300 1.390 1,400 +0.14(+11.20%)
Jun 25, 2004 1.410 1.410 1.200 1.250 9,800 -0.25(-16.67%)
Jun 24, 2004 1.550 1.550 1.500 1.500 3,900 -0.16(-9.64%)
Jun 23, 2004 1.660 1.660 1.660 1.660 500 -0.09(-5.14%)
Jun 22, 2004 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jun 21, 2004 1.750 1.750 1.750 1.750 500 -0.04(-2.23%)
Jun 18, 2004 1.790 1.790 1.790 1.790 9,800 +0.00(+0.00%)
Jun 17, 2004 1.700 1.840 1.700 1.790 9,800 +0.19(+11.87%)
Jun 16, 2004 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Jun 15, 2004 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Jun 14, 2004 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Jun 10, 2004 1.580 1.600 1.580 1.600 7,200 +0.01(+0.63%)
Jun 09, 2004 1.590 1.590 1.590 1.590 0 +0.00(+0.00%)
Jun 08, 2004 1.590 1.590 1.590 1.590 0 +0.00(+0.00%)
Jun 07, 2004 1.590 1.590 1.590 1.590 0 +0.00(+0.00%)
Jun 04, 2004 1.590 1.590 1.590 1.590 100 +0.09(+6.00%)
Jun 03, 2004 1.460 1.500 1.460 1.500 4,000 +0.04(+2.74%)
Jun 02, 2004 1.460 1.460 1.460 1.460 700 -0.04(-2.67%)
Jun 01, 2004 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
May 28, 2004 1.550 1.550 1.500 1.500 1,100 -0.10(-6.25%)
May 27, 2004 1.600 1.600 1.600 1.600 500 +0.00(+0.00%)
May 26, 2004 1.550 1.600 1.550 1.600 900 +0.10(+6.67%)
May 25, 2004 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
May 24, 2004 1.510 1.510 1.500 1.500 3,500 +0.00(+0.00%)
May 21, 2004 1.500 1.500 1.500 1.500 3,200 +0.10(+7.14%)
May 20, 2004 1.480 1.550 1.400 1.400 7,300 -0.15(-9.68%)
May 19, 2004 1.600 1.600 1.400 1.550 7,300 -0.15(-8.82%)
May 18, 2004 1.750 1.750 1.700 1.700 2,100 -0.10(-5.56%)
May 17, 2004 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
May 14, 2004 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
May 13, 2004 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
May 12, 2004 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
May 11, 2004 1.800 1.800 1.800 1.800 100 +0.10(+5.88%)
May 10, 2004 1.700 1.700 1.700 1.700 500 -0.09(-5.03%)
May 07, 2004 1.790 1.790 1.790 1.790 300 -0.05(-2.72%)
May 06, 2004 1.830 1.840 1.830 1.840 2,900 +0.04(+2.22%)
May 05, 2004 1.800 1.800 1.800 1.800 600 +0.10(+5.88%)
May 04, 2004 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
May 03, 2004 1.700 1.700 1.700 1.700 1,400 +0.00(+0.00%)
Apr 30, 2004 1.700 1.700 1.670 1.700 700 +0.05(+3.03%)
Apr 29, 2004 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Apr 28, 2004 1.700 1.700 1.600 1.650 5,100 -0.09(-5.17%)
Apr 27, 2004 1.780 1.780 1.740 1.740 3,600 -0.05(-2.79%)
Apr 26, 2004 1.790 1.790 1.790 1.790 1,200 -0.01(-0.56%)
Apr 23, 2004 1.800 1.800 1.800 1.800 500 +0.00(+0.00%)
Apr 22, 2004 1.800 1.800 1.800 1.800 200 +0.00(+0.00%)
Apr 21, 2004 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Apr 20, 2004 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Apr 19, 2004 1.850 1.850 1.800 1.800 2,000 -0.05(-2.70%)
Apr 16, 2004 1.900 1.900 1.850 1.850 1,500 -0.10(-5.13%)
Apr 15, 2004 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Apr 14, 2004 2.000 2.000 1.950 1.950 2,400 -0.10(-4.88%)
Apr 13, 2004 2.100 2.100 1.900 2.050 5,800 -0.14(-6.39%)
Apr 12, 2004 2.300 2.300 2.130 2.190 17,300 -0.11(-4.78%)
Apr 08, 2004 1.900 2.300 1.900 2.300 15,200 +0.40(+21.05%)
Apr 07, 2004 1.750 1.900 1.750 1.900 3,600 +0.22(+13.10%)
Apr 06, 2004 1.680 1.680 1.680 1.680 100 -0.03(-1.75%)
Apr 05, 2004 1.710 1.710 1.710 1.710 100 +0.06(+3.64%)
Apr 02, 2004 1.550 1.650 1.550 1.650 5,500 +0.10(+6.45%)
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.