NASDAQ:CVV
CVD Equipment Corporation Stock Price (Quote)
$4.49
+0.0108 (+0.241%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.26 | $6.35 | Friday, 26th Apr 2024 CVV stock ended at $4.49. This is 0.241% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.49% from a day low at $4.42 to a day high of $4.53. |
| 90 days | $4.26 | $6.35 | |
| 52 weeks | $3.93 | $11.29 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $8.31 | $8.50 | $8.27 | $8.46 | 10 266 |
| Apr 11, 2016 | $8.54 | $8.54 | $8.28 | $8.37 | 10 346 |
| Apr 08, 2016 | $8.61 | $8.62 | $8.32 | $8.46 | 13 346 |
| Apr 07, 2016 | $8.46 | $8.65 | $8.13 | $8.59 | 6 555 |
| Apr 06, 2016 | $8.31 | $8.55 | $8.26 | $8.44 | 17 076 |
| Apr 05, 2016 | $8.52 | $8.68 | $8.30 | $8.30 | 20 223 |
| Apr 04, 2016 | $8.58 | $8.81 | $8.50 | $8.52 | 9 442 |
| Apr 01, 2016 | $8.30 | $8.83 | $8.30 | $8.74 | 7 514 |
| Mar 31, 2016 | $8.50 | $8.60 | $8.31 | $8.41 | 29 604 |
| Mar 30, 2016 | $8.50 | $8.80 | $8.50 | $8.80 | 27 243 |
| Mar 29, 2016 | $8.25 | $8.68 | $8.25 | $8.46 | 12 900 |
| Mar 28, 2016 | $8.22 | $8.50 | $8.08 | $8.11 | 50 800 |
| Mar 24, 2016 | $8.28 | $8.28 | $8.05 | $8.10 | 5 200 |
| Mar 23, 2016 | $8.65 | $8.65 | $8.30 | $8.39 | 7 400 |
| Mar 22, 2016 | $8.82 | $8.82 | $8.52 | $8.72 | 8 000 |
| Mar 21, 2016 | $8.51 | $8.85 | $8.51 | $8.80 | 2 400 |
| Mar 18, 2016 | $8.65 | $8.72 | $8.60 | $8.60 | 1 200 |
| Mar 17, 2016 | $9.11 | $9.11 | $8.51 | $8.67 | 8 800 |
| Mar 16, 2016 | $8.64 | $8.75 | $8.50 | $8.57 | 3 300 |
| Mar 15, 2016 | $8.77 | $9.23 | $8.65 | $8.88 | 10 700 |
| Mar 14, 2016 | $8.81 | $9.05 | $8.81 | $8.88 | 5 200 |
| Mar 11, 2016 | $9.10 | $9.10 | $8.88 | $8.90 | 8 500 |
| Mar 10, 2016 | $8.80 | $9.09 | $8.57 | $9.00 | 9 400 |
| Mar 09, 2016 | $8.70 | $8.86 | $8.60 | $8.86 | 4 700 |
| Mar 08, 2016 | $8.55 | $8.69 | $8.45 | $8.64 | 3 200 |
