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 |
| Nov 25, 2016 | $7.77 | $7.98 | $7.72 | $7.82 | 25 820 |
| Nov 23, 2016 | $7.78 | $7.85 | $7.59 | $7.84 | 24 035 |
| Nov 22, 2016 | $7.83 | $7.95 | $7.70 | $7.77 | 19 554 |
| Nov 21, 2016 | $8.07 | $8.07 | $7.63 | $7.86 | 65 183 |
| Nov 18, 2016 | $7.89 | $8.24 | $7.89 | $8.11 | 5 949 |
| Nov 17, 2016 | $7.91 | $8.13 | $7.78 | $8.04 | 5 827 |
| Nov 16, 2016 | $8.00 | $8.00 | $7.71 | $7.81 | 22 697 |
| Nov 15, 2016 | $8.25 | $8.25 | $7.75 | $8.01 | 11 137 |
| Nov 14, 2016 | $7.90 | $8.09 | $7.82 | $8.07 | 20 263 |
| Nov 11, 2016 | $7.78 | $8.03 | $7.43 | $7.93 | 68 466 |
| Nov 10, 2016 | $7.96 | $7.96 | $7.70 | $7.84 | 57 115 |
| Nov 09, 2016 | $7.99 | $8.09 | $7.88 | $8.00 | 34 009 |
| Nov 08, 2016 | $8.39 | $8.55 | $7.93 | $8.00 | 139 790 |
| Nov 07, 2016 | $8.19 | $8.71 | $7.98 | $8.39 | 113 800 |
| Nov 04, 2016 | $8.04 | $8.23 | $7.89 | $8.19 | 8 000 |
| Nov 03, 2016 | $7.86 | $8.01 | $7.43 | $7.81 | 129 300 |
| Nov 02, 2016 | $8.00 | $8.01 | $7.80 | $7.80 | 7 300 |
| Nov 01, 2016 | $8.21 | $8.21 | $7.89 | $8.10 | 26 900 |
| Oct 31, 2016 | $8.43 | $8.78 | $7.99 | $8.24 | 150 200 |
| Oct 28, 2016 | $8.02 | $8.48 | $8.02 | $8.44 | 37 800 |
| Oct 27, 2016 | $8.27 | $8.29 | $7.92 | $8.08 | 64 700 |
| Oct 26, 2016 | $8.29 | $8.55 | $8.29 | $8.33 | 17 900 |
| Oct 25, 2016 | $8.59 | $8.66 | $8.30 | $8.38 | 6 100 |
| Oct 24, 2016 | $8.67 | $8.82 | $8.42 | $8.43 | 2 900 |
| Oct 21, 2016 | $8.61 | $8.95 | $8.61 | $8.70 | 142 100 |
