Skip to main content

CVD Equipment Corp (NQ: CVV )

4.710 +0.210 (+4.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 12.90 13.12 12.66 13.02 31,782 +0.12(+0.93%)
Jun 29, 2011 13.71 13.71 12.65 12.90 64,026 -0.81(-5.90%)
Jun 28, 2011 13.61 13.72 13.30 13.71 45,443 +0.15(+1.10%)
Jun 27, 2011 13.61 13.96 13.50 13.56 62,529 -0.04(-0.29%)
Jun 24, 2011 13.51 13.85 13.10 13.60 46,766 +0.14(+1.04%)
Jun 23, 2011 13.50 13.50 13.08 13.46 32,328 -0.14(-1.03%)
Jun 22, 2011 13.63 13.70 13.42 13.60 28,993 +0.02(+0.15%)
Jun 21, 2011 13.19 13.70 13.13 13.58 137,147 +0.51(+3.90%)
Jun 20, 2011 12.45 13.34 12.35 13.07 91,759 +0.76(+6.17%)
Jun 17, 2011 12.42 12.56 12.13 12.31 34,107 +0.01(+0.08%)
Jun 16, 2011 12.38 12.50 12.09 12.30 26,156 -0.14(-1.13%)
Jun 15, 2011 12.69 12.79 12.25 12.44 39,931 -0.26(-2.05%)
Jun 14, 2011 11.82 12.71 11.65 12.70 119,485 +0.93(+7.90%)
Jun 13, 2011 11.45 11.77 11.00 11.77 40,395 +0.37(+3.25%)
Jun 10, 2011 11.30 11.45 11.09 11.40 21,489 +0.07(+0.62%)
Jun 09, 2011 11.39 11.45 11.26 11.33 14,818 +0.05(+0.44%)
Jun 08, 2011 11.55 11.89 11.11 11.28 20,158 -0.26(-2.25%)
Jun 07, 2011 11.66 11.83 11.40 11.54 13,970 -0.01(-0.09%)
Jun 06, 2011 11.80 11.95 11.50 11.55 25,665 -0.52(-4.31%)
Jun 03, 2011 11.92 12.13 11.01 12.07 16,937 +0.37(+3.16%)
May 24, 2011 11.27 12.35 10.90 11.70 210,566 +0.29(+2.54%)
May 23, 2011 11.63 11.63 11.33 11.41 15,409 -0.14(-1.21%)
May 20, 2011 11.49 11.80 11.49 11.55 14,115 -0.02(-0.17%)
May 19, 2011 11.33 11.57 11.20 11.57 22,309 +0.25(+2.21%)
May 18, 2011 10.91 11.35 10.58 11.32 35,408 +0.44(+4.04%)
May 17, 2011 10.63 10.91 10.27 10.88 33,098 -0.09(-0.82%)
May 16, 2011 11.23 11.23 10.50 10.97 52,829 -0.45(-3.94%)
May 13, 2011 11.49 11.71 11.20 11.42 20,350 -0.05(-0.44%)
May 12, 2011 11.82 11.82 11.30 11.47 56,082 -0.38(-3.21%)
May 11, 2011 12.06 12.06 11.58 11.85 50,898 -0.15(-1.25%)
May 10, 2011 11.20 12.11 11.20 12.00 234,848 +0.92(+8.30%)
May 09, 2011 10.99 11.28 10.98 11.08 17,192 +0.12(+1.09%)
May 06, 2011 10.26 11.32 10.07 10.96 15,187 +0.96(+9.60%)
May 05, 2011 10.28 10.29 9.901 10.00 17,259 -0.40(-3.85%)
May 04, 2011 10.97 10.97 10.30 10.40 13,327 -0.36(-3.35%)
May 03, 2011 11.35 11.35 10.62 10.76 11,430 -0.63(-5.53%)
May 02, 2011 11.43 12.08 11.21 11.39 20,413 -0.01(-0.08%)
Apr 29, 2011 10.42 11.44 10.42 11.40 28,902 +1.38(+13.76%)
Apr 28, 2011 10.01 10.21 10.01 10.02 1,643 -0.01(-0.10%)
Apr 27, 2011 9.950 10.06 9.950 10.03 5,595 +0.07(+0.70%)
Apr 26, 2011 10.06 10.06 9.870 9.960 13,413 -0.10(-0.99%)
Apr 25, 2011 10.01 10.06 10.00 10.06 16,370 -0.01(-0.10%)
Apr 21, 2011 10.07 10.07 10.05 10.07 22,588 +0.00(+0.00%)
Apr 20, 2011 10.07 10.07 10.00 10.07 18,634 +0.02(+0.20%)
Apr 19, 2011 9.900 10.05 9.900 10.05 10,600 +0.15(+1.52%)
Apr 18, 2011 10.00 10.01 9.850 9.900 14,565 -0.14(-1.39%)
Apr 15, 2011 10.00 10.05 10.00 10.04 10,060 +0.01(+0.10%)
Apr 14, 2011 9.940 10.06 9.940 10.03 7,431 +0.13(+1.31%)
Apr 13, 2011 9.910 10.06 9.900 9.900 8,548 -0.10(-1.00%)
Apr 12, 2011 10.03 10.04 9.910 10.000 11,964 -0.11(-1.09%)
Apr 11, 2011 10.25 10.25 10.00 10.11 34,912 -0.03(-0.26%)
Apr 08, 2011 10.20 10.20 10.12 10.14 6,698 -0.06(-0.63%)
Apr 07, 2011 10.11 10.28 10.05 10.20 15,221 +0.09(+0.89%)
Apr 06, 2011 10.43 10.59 9.913 10.11 10,895 -0.31(-2.93%)
Apr 05, 2011 10.56 10.56 10.12 10.42 8,463 -0.20(-1.93%)
Apr 04, 2011 10.68 10.68 10.51 10.62 4,273 -0.08(-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.