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 |
| Jul 06, 2016 | $8.69 | $8.85 | $8.61 | $8.78 | 26 800 |
| Jul 05, 2016 | $8.54 | $8.80 | $8.51 | $8.77 | 16 700 |
| Jul 01, 2016 | $8.43 | $8.54 | $8.43 | $8.50 | 7 200 |
| Jun 30, 2016 | $8.20 | $8.76 | $8.20 | $8.58 | 34 100 |
| Jun 29, 2016 | $8.29 | $8.29 | $8.17 | $8.24 | 12 800 |
| Jun 28, 2016 | $8.10 | $8.40 | $8.10 | $8.15 | 14 700 |
| Jun 27, 2016 | $8.02 | $8.11 | $7.95 | $8.04 | 10 200 |
| Jun 24, 2016 | $8.00 | $8.25 | $7.95 | $8.11 | 52 600 |
| Jun 23, 2016 | $8.65 | $8.70 | $7.89 | $8.23 | 240 900 |
| Jun 22, 2016 | $6.92 | $7.00 | $6.85 | $6.91 | 24 100 |
| Jun 21, 2016 | $7.10 | $7.11 | $6.85 | $6.91 | 4 400 |
| Jun 20, 2016 | $7.08 | $7.13 | $6.90 | $7.04 | 3 000 |
| Jun 17, 2016 | $6.98 | $7.04 | $6.90 | $6.95 | 18 700 |
| Jun 16, 2016 | $7.02 | $7.05 | $6.93 | $7.05 | 3 456 |
| Jun 15, 2016 | $6.99 | $7.13 | $6.95 | $7.13 | 10 678 |
| Jun 14, 2016 | $7.02 | $7.11 | $6.91 | $6.97 | 3 868 |
| Jun 13, 2016 | $7.12 | $7.12 | $6.94 | $6.98 | 20 580 |
| Jun 10, 2016 | $7.18 | $7.18 | $7.18 | $7.18 | 116 |
| Jun 09, 2016 | $7.19 | $7.25 | $7.12 | $7.18 | 11 841 |
| Jun 08, 2016 | $7.32 | $7.68 | $7.05 | $7.07 | 28 584 |
| Jun 07, 2016 | $7.37 | $7.61 | $7.24 | $7.38 | 12 142 |
| Jun 06, 2016 | $7.21 | $7.48 | $7.11 | $7.37 | 15 230 |
| Jun 03, 2016 | $7.08 | $7.27 | $7.03 | $7.03 | 17 064 |
| Jun 02, 2016 | $7.05 | $7.05 | $6.98 | $7.04 | 6 889 |
| Jun 01, 2016 | $6.95 | $7.14 | $6.93 | $7.14 | 1 878 |
