NASDAQ:CVV
CVD Equipment Corporation Stock Price (Quote)
$4.68
-0.0250 (-0.531%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.26 | $5.92 | Thursday, 9th May 2024 CVV stock ended at $4.68. This is 0.531% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.50% from a day low at $4.68 to a day high of $4.75. |
| 90 days | $4.26 | $6.35 | |
| 52 weeks | $3.93 | $11.05 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $8.68 | $8.74 | $8.27 | $8.55 | 9 280 |
| Dec 30, 2016 | $8.38 | $8.68 | $8.30 | $8.68 | 58 392 |
| Dec 29, 2016 | $8.28 | $8.42 | $8.28 | $8.37 | 11 237 |
| Dec 28, 2016 | $8.22 | $8.43 | $8.20 | $8.31 | 26 423 |
| Dec 27, 2016 | $7.99 | $8.44 | $7.98 | $8.26 | 12 034 |
| Dec 23, 2016 | $7.87 | $7.99 | $7.75 | $7.99 | 18 715 |
| Dec 22, 2016 | $8.05 | $8.24 | $7.72 | $7.73 | 29 528 |
| Dec 21, 2016 | $8.21 | $8.21 | $8.01 | $8.05 | 10 627 |
| Dec 20, 2016 | $8.02 | $8.48 | $8.02 | $8.23 | 7 540 |
| Dec 19, 2016 | $8.38 | $8.38 | $8.03 | $8.10 | 17 799 |
| Dec 16, 2016 | $8.33 | $8.43 | $8.33 | $8.34 | 5 280 |
| Dec 15, 2016 | $8.38 | $8.56 | $8.25 | $8.40 | 13 814 |
| Dec 14, 2016 | $8.63 | $8.63 | $8.30 | $8.50 | 17 934 |
| Dec 13, 2016 | $8.70 | $8.80 | $8.56 | $8.65 | 26 160 |
| Dec 12, 2016 | $7.99 | $8.80 | $7.99 | $8.68 | 38 942 |
| Dec 09, 2016 | $7.98 | $8.11 | $7.83 | $8.10 | 11 988 |
| Dec 08, 2016 | $7.98 | $8.19 | $7.91 | $8.03 | 19 123 |
| Dec 07, 2016 | $7.70 | $8.10 | $7.70 | $7.97 | 12 850 |
| Dec 06, 2016 | $7.71 | $7.74 | $7.70 | $7.70 | 30 308 |
| Dec 05, 2016 | $7.70 | $7.82 | $7.70 | $7.75 | 50 997 |
| Dec 02, 2016 | $7.80 | $7.83 | $7.70 | $7.70 | 22 977 |
| Dec 01, 2016 | $7.79 | $7.81 | $7.70 | $7.74 | 16 229 |
| Nov 30, 2016 | $7.72 | $7.83 | $7.71 | $7.75 | 45 312 |
| Nov 29, 2016 | $7.71 | $7.84 | $7.70 | $7.77 | 9 952 |
| Nov 28, 2016 | $7.80 | $7.83 | $7.70 | $7.73 | 37 040 |
