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, 2018 5.140 5.240 5.050 5.050 13,308 -0.10(-1.94%)
Oct 30, 2018 5.290 5.290 5.070 5.150 20,768 -0.22(-4.10%)
Oct 29, 2018 5.310 5.440 5.155 5.370 5,840 +0.06(+1.13%)
Oct 26, 2018 5.190 5.390 5.120 5.310 11,100 +0.06(+1.14%)
Oct 25, 2018 5.150 5.390 5.065 5.250 38,176 +0.10(+1.89%)
Oct 24, 2018 5.390 5.390 5.120 5.153 7,561 -0.12(-2.21%)
Oct 23, 2018 5.360 5.390 5.269 5.269 9,949 -0.13(-2.42%)
Oct 22, 2018 5.520 5.540 5.350 5.400 22,414 -0.14(-2.53%)
Oct 19, 2018 5.560 5.770 5.500 5.540 28,400 -0.01(-0.18%)
Oct 18, 2018 5.550 5.940 5.510 5.550 66,063 -0.05(-0.89%)
Oct 17, 2018 5.960 6.070 5.550 5.600 93,415 -0.42(-6.98%)
Oct 16, 2018 6.090 6.210 6.000 6.020 48,282 -0.05(-0.82%)
Oct 15, 2018 6.240 6.300 6.000 6.070 49,998 -0.17(-2.72%)
Oct 12, 2018 6.110 6.240 6.000 6.240 13,900 +0.19(+3.14%)
Oct 11, 2018 6.050 6.050 6.000 6.050 22,604 -0.02(-0.33%)
Oct 10, 2018 6.070 6.240 6.070 6.070 3,150 -0.04(-0.65%)
Oct 09, 2018 6.150 6.300 6.110 6.110 3,859 +0.01(+0.16%)
Oct 08, 2018 6.190 6.200 6.100 6.100 5,067 -0.10(-1.61%)
Oct 05, 2018 6.240 6.320 6.120 6.200 10,400 +0.00(+0.00%)
Oct 04, 2018 6.240 6.240 6.084 6.200 8,082 -0.08(-1.27%)
Oct 03, 2018 6.210 6.300 6.057 6.280 9,113 +0.11(+1.78%)
Oct 02, 2018 6.080 6.330 6.030 6.170 19,146 +0.11(+1.82%)
Oct 01, 2018 6.100 6.244 6.030 6.060 32,636 -0.09(-1.46%)
Sep 28, 2018 6.440 6.440 6.150 6.150 2,400 -0.20(-3.15%)
Sep 27, 2018 6.080 6.380 6.042 6.350 35,110 +0.18(+2.92%)
Sep 26, 2018 6.060 6.170 6.002 6.170 6,412 +0.07(+1.15%)
Sep 25, 2018 6.152 6.152 6.020 6.100 7,681 -0.06(-0.97%)
Sep 24, 2018 6.150 6.360 5.945 6.160 18,286 +0.05(+0.82%)
Sep 21, 2018 6.100 6.200 6.060 6.110 16,600 +0.01(+0.16%)
Sep 20, 2018 6.130 6.150 6.060 6.100 43,061 -0.14(-2.24%)
Sep 19, 2018 6.100 6.386 6.090 6.240 35,501 +0.13(+2.13%)
Sep 18, 2018 6.100 6.200 6.100 6.110 21,400 -0.03(-0.49%)
Sep 17, 2018 6.060 6.390 6.060 6.140 20,271 +0.08(+1.32%)
Sep 14, 2018 6.050 6.240 6.050 6.060 14,600 -0.02(-0.33%)
Sep 13, 2018 6.080 6.330 6.070 6.080 13,389 -0.02(-0.33%)
Sep 12, 2018 6.150 6.240 6.015 6.100 30,180 -0.05(-0.81%)
Sep 11, 2018 6.350 6.400 6.150 6.150 10,330 -0.05(-0.81%)
Sep 10, 2018 6.370 6.437 6.050 6.200 19,427 -0.19(-2.97%)
Sep 07, 2018 6.340 6.390 6.250 6.390 11,400 -0.01(-0.16%)
Sep 06, 2018 6.400 6.400 6.250 6.400 18,347 +0.03(+0.39%)
Sep 05, 2018 6.420 6.500 6.250 6.375 13,824 -0.08(-1.16%)
Sep 04, 2018 6.480 6.707 6.310 6.450 17,946 +0.00(+0.00%)
Aug 31, 2018 6.450 6.450 6.450 0 +0.03(+0.47%)
Aug 30, 2018 6.310 6.420 6.300 6.420 8,629 +0.03(+0.49%)
Aug 29, 2018 6.220 6.449 6.200 6.389 24,862 +0.17(+2.72%)
Aug 28, 2018 6.090 6.250 6.090 6.220 5,687 +0.21(+3.49%)
Aug 27, 2018 5.900 6.680 5.791 6.010 56,209 +0.14(+2.39%)
Aug 24, 2018 5.690 5.890 5.690 5.870 19,200 +0.11(+1.91%)
Aug 23, 2018 5.650 5.801 5.610 5.760 15,878 +0.11(+1.95%)
Aug 22, 2018 5.570 5.680 5.500 5.650 12,463 +0.05(+0.89%)
Aug 21, 2018 5.560 5.789 5.512 5.600 34,257 +0.00(+0.09%)
Aug 20, 2018 5.720 5.872 5.550 5.595 14,969 -0.12(-2.19%)
Aug 17, 2018 5.640 5.930 5.350 5.720 69,900 +0.03(+0.53%)
Aug 16, 2018 5.500 5.980 5.500 5.690 39,929 +0.24(+4.42%)
Aug 15, 2018 5.350 5.750 5.250 5.449 167,138 -1.05(-16.17%)
Aug 14, 2018 6.800 6.970 6.290 6.500 60,590 -0.18(-2.67%)
Aug 13, 2018 7.182 7.190 6.550 6.678 72,691 -0.52(-7.18%)
Aug 10, 2018 7.250 7.259 7.180 7.195 9,200 +0.01(+0.14%)
Aug 09, 2018 7.250 7.350 7.150 7.185 26,611 -0.12(-1.58%)
Aug 08, 2018 7.270 7.334 7.270 7.300 5,299 +0.05(+0.69%)
Aug 07, 2018 7.250 7.350 7.250 7.250 11,282 -0.02(-0.29%)
Aug 06, 2018 7.250 7.384 7.250 7.271 8,621 +0.00(+0.01%)
Aug 03, 2018 7.350 7.400 7.250 7.270 23,800 +0.02(+0.28%)
Aug 02, 2018 7.250 7.298 7.250 7.250 5,356 -0.04(-0.51%)
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.