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 |
| Aug 10, 2016 | $8.71 | $9.05 | $8.71 | $8.91 | 17 200 |
| Aug 09, 2016 | $8.45 | $9.06 | $8.44 | $8.95 | 22 100 |
| Aug 08, 2016 | $8.41 | $8.49 | $8.26 | $8.40 | 8 700 |
| Aug 05, 2016 | $8.40 | $8.50 | $8.25 | $8.49 | 13 300 |
| Aug 04, 2016 | $8.59 | $8.59 | $8.39 | $8.46 | 10 500 |
| Aug 03, 2016 | $8.89 | $8.89 | $8.46 | $8.60 | 16 400 |
| Aug 02, 2016 | $9.15 | $9.15 | $8.71 | $8.90 | 25 500 |
| Aug 01, 2016 | $9.15 | $9.28 | $9.09 | $9.18 | 3 400 |
| Jul 29, 2016 | $9.15 | $9.28 | $9.10 | $9.18 | 6 600 |
| Jul 28, 2016 | $9.09 | $9.21 | $9.09 | $9.16 | 8 400 |
| Jul 27, 2016 | $9.38 | $9.42 | $9.24 | $9.27 | 15 000 |
| Jul 26, 2016 | $8.98 | $9.39 | $8.98 | $9.27 | 16 400 |
| Jul 25, 2016 | $8.87 | $9.10 | $8.78 | $9.06 | 25 700 |
| Jul 22, 2016 | $8.72 | $8.83 | $8.71 | $8.83 | 6 800 |
| Jul 21, 2016 | $8.64 | $8.87 | $8.64 | $8.68 | 13 700 |
| Jul 20, 2016 | $8.66 | $8.77 | $8.66 | $8.69 | 11 200 |
| Jul 19, 2016 | $8.65 | $8.79 | $8.65 | $8.79 | 6 000 |
| Jul 18, 2016 | $8.56 | $8.73 | $8.56 | $8.73 | 12 300 |
| Jul 15, 2016 | $8.40 | $8.59 | $8.40 | $8.57 | 17 200 |
| Jul 14, 2016 | $8.42 | $8.50 | $8.39 | $8.42 | 6 700 |
| Jul 13, 2016 | $8.50 | $8.56 | $8.35 | $8.39 | 12 400 |
| Jul 12, 2016 | $8.52 | $8.66 | $8.42 | $8.50 | 12 500 |
| Jul 11, 2016 | $8.70 | $8.76 | $8.40 | $8.52 | 21 800 |
| Jul 08, 2016 | $8.67 | $8.78 | $8.64 | $8.65 | 4 600 |
| Jul 07, 2016 | $8.73 | $8.88 | $8.60 | $8.79 | 10 900 |
