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 (%)
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%)
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%)
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.