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 |
| Sep 15, 2016 | $8.46 | $8.64 | $8.28 | $8.48 | 33 500 |
| Sep 14, 2016 | $8.46 | $8.49 | $8.46 | $8.48 | 2 400 |
| Sep 13, 2016 | $8.67 | $8.78 | $8.20 | $8.38 | 57 300 |
| Sep 12, 2016 | $8.58 | $8.78 | $8.58 | $8.65 | 11 000 |
| Sep 09, 2016 | $8.62 | $8.99 | $8.60 | $8.60 | 19 500 |
| Sep 08, 2016 | $8.64 | $8.80 | $8.49 | $8.71 | 18 800 |
| Sep 07, 2016 | $8.70 | $8.88 | $8.55 | $8.55 | 5 400 |
| Sep 06, 2016 | $8.54 | $8.70 | $8.54 | $8.66 | 7 700 |
| Sep 02, 2016 | $8.50 | $8.58 | $8.50 | $8.58 | 1 300 |
| Sep 01, 2016 | $8.75 | $8.75 | $8.52 | $8.52 | 3 400 |
| Aug 31, 2016 | $8.56 | $8.74 | $8.49 | $8.72 | 10 000 |
| Aug 30, 2016 | $8.49 | $8.63 | $8.49 | $8.50 | 5 200 |
| Aug 29, 2016 | $8.78 | $8.78 | $8.45 | $8.50 | 30 300 |
| Aug 26, 2016 | $8.83 | $8.94 | $8.78 | $8.78 | 7 100 |
| Aug 25, 2016 | $8.86 | $8.91 | $8.82 | $8.82 | 4 800 |
| Aug 24, 2016 | $8.71 | $8.95 | $8.54 | $8.84 | 6 900 |
| Aug 23, 2016 | $8.78 | $9.04 | $8.71 | $8.79 | 37 100 |
| Aug 22, 2016 | $8.50 | $8.78 | $8.46 | $8.71 | 43 100 |
| Aug 19, 2016 | $8.61 | $8.62 | $8.49 | $8.53 | 6 200 |
| Aug 18, 2016 | $8.48 | $8.70 | $8.38 | $8.54 | 14 300 |
| Aug 17, 2016 | $8.35 | $8.46 | $8.28 | $8.36 | 6 600 |
| Aug 16, 2016 | $8.77 | $8.78 | $8.23 | $8.33 | 24 600 |
| Aug 15, 2016 | $8.65 | $8.95 | $8.51 | $8.61 | 30 000 |
| Aug 12, 2016 | $8.71 | $8.91 | $8.20 | $8.64 | 29 400 |
| Aug 11, 2016 | $8.94 | $9.06 | $8.80 | $9.06 | 13 300 |
