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 |
| Oct 20, 2016 | $8.83 | $9.05 | $8.75 | $8.83 | 139 000 |
| Oct 19, 2016 | $8.62 | $8.82 | $8.62 | $8.80 | 15 200 |
| Oct 18, 2016 | $8.42 | $8.65 | $8.21 | $8.55 | 59 300 |
| Oct 17, 2016 | $8.52 | $8.61 | $8.33 | $8.33 | 8 100 |
| Oct 14, 2016 | $8.76 | $8.80 | $8.60 | $8.60 | 6 300 |
| Oct 13, 2016 | $8.51 | $8.86 | $8.42 | $8.67 | 10 300 |
| Oct 12, 2016 | $8.85 | $9.01 | $8.60 | $8.64 | 5 000 |
| Oct 11, 2016 | $8.86 | $8.89 | $8.75 | $8.81 | 1 700 |
| Oct 10, 2016 | $8.88 | $8.90 | $8.71 | $8.71 | 5 500 |
| Oct 07, 2016 | $8.81 | $8.99 | $8.58 | $8.83 | 7 200 |
| Oct 06, 2016 | $8.65 | $8.97 | $8.65 | $8.77 | 6 300 |
| Oct 05, 2016 | $8.76 | $9.25 | $8.67 | $8.67 | 127 400 |
| Oct 04, 2016 | $8.56 | $8.96 | $8.55 | $8.78 | 33 000 |
| Oct 03, 2016 | $8.43 | $8.71 | $8.21 | $8.60 | 56 200 |
| Sep 30, 2016 | $8.40 | $8.47 | $8.32 | $8.36 | 13 200 |
| Sep 29, 2016 | $8.60 | $9.09 | $8.39 | $8.43 | 73 600 |
| Sep 28, 2016 | $8.29 | $8.76 | $8.20 | $8.66 | 34 500 |
| Sep 27, 2016 | $8.37 | $8.49 | $8.23 | $8.33 | 14 300 |
| Sep 26, 2016 | $8.43 | $8.49 | $8.33 | $8.35 | 5 400 |
| Sep 23, 2016 | $8.50 | $8.50 | $8.39 | $8.39 | 1 800 |
| Sep 22, 2016 | $8.55 | $8.63 | $8.50 | $8.52 | 14 700 |
| Sep 21, 2016 | $8.44 | $8.55 | $8.28 | $8.54 | 31 700 |
| Sep 20, 2016 | $8.48 | $8.48 | $8.39 | $8.47 | 3 100 |
| Sep 19, 2016 | $8.37 | $8.64 | $8.31 | $8.34 | 6 800 |
| Sep 16, 2016 | $8.50 | $8.69 | $8.34 | $8.48 | 16 000 |
