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 |
| May 31, 2016 | $7.14 | $7.15 | $7.01 | $7.04 | 8 031 |
| May 27, 2016 | $6.95 | $7.13 | $6.95 | $7.11 | 3 418 |
| May 26, 2016 | $7.04 | $7.07 | $6.96 | $7.03 | 5 074 |
| May 25, 2016 | $7.02 | $7.19 | $6.99 | $7.02 | 22 472 |
| May 24, 2016 | $7.23 | $7.60 | $6.90 | $7.03 | 21 147 |
| May 23, 2016 | $7.38 | $7.54 | $7.24 | $7.24 | 13 029 |
| May 20, 2016 | $7.25 | $7.74 | $7.15 | $7.36 | 24 686 |
| May 19, 2016 | $7.24 | $7.25 | $6.88 | $7.23 | 7 246 |
| May 18, 2016 | $6.70 | $7.50 | $6.70 | $7.24 | 29 779 |
| May 17, 2016 | $6.85 | $7.12 | $6.52 | $6.65 | 67 341 |
| May 16, 2016 | $7.16 | $7.33 | $6.80 | $7.17 | 18 452 |
| May 13, 2016 | $7.28 | $7.28 | $6.73 | $7.08 | 6 092 |
| May 12, 2016 | $7.18 | $7.43 | $7.18 | $7.38 | 5 706 |
| May 11, 2016 | $7.57 | $7.57 | $6.95 | $7.22 | 12 957 |
| May 10, 2016 | $6.38 | $7.59 | $6.38 | $7.59 | 44 375 |
| May 09, 2016 | $6.83 | $6.89 | $6.25 | $6.27 | 66 052 |
| May 06, 2016 | $7.27 | $7.39 | $6.47 | $6.87 | 27 236 |
| May 05, 2016 | $7.44 | $7.50 | $7.25 | $7.29 | 23 083 |
| May 04, 2016 | $7.77 | $7.77 | $7.30 | $7.46 | 20 794 |
| May 03, 2016 | $7.66 | $7.82 | $7.34 | $7.74 | 19 459 |
| May 02, 2016 | $7.71 | $7.81 | $7.51 | $7.64 | 8 546 |
| Apr 29, 2016 | $7.80 | $7.86 | $7.44 | $7.66 | 10 322 |
| Apr 28, 2016 | $7.85 | $7.95 | $7.79 | $7.87 | 19 615 |
| Apr 27, 2016 | $7.85 | $7.95 | $7.81 | $7.82 | 5 586 |
| Apr 26, 2016 | $7.60 | $7.83 | $7.60 | $7.83 | 22 655 |
