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 |
| Mar 07, 2016 | $8.26 | $8.69 | $8.26 | $8.52 | 6 400 |
| Mar 04, 2016 | $8.53 | $8.53 | $8.01 | $8.26 | 23 400 |
| Mar 03, 2016 | $8.70 | $8.70 | $8.36 | $8.36 | 6 500 |
| Mar 02, 2016 | $8.55 | $8.73 | $8.31 | $8.64 | 7 600 |
| Mar 01, 2016 | $8.54 | $8.73 | $8.23 | $8.50 | 8 700 |
| Feb 29, 2016 | $8.33 | $8.73 | $8.33 | $8.39 | 9 700 |
| Feb 26, 2016 | $8.29 | $8.31 | $8.16 | $8.31 | 4 200 |
| Feb 25, 2016 | $8.05 | $8.21 | $8.05 | $8.14 | 2 200 |
| Feb 24, 2016 | $8.02 | $8.11 | $7.92 | $7.92 | 4 400 |
| Feb 23, 2016 | $8.24 | $8.24 | $7.81 | $7.99 | 10 900 |
| Feb 22, 2016 | $8.24 | $8.24 | $7.92 | $8.21 | 8 900 |
| Feb 19, 2016 | $8.05 | $8.10 | $8.00 | $8.00 | 3 500 |
| Feb 18, 2016 | $8.31 | $8.31 | $8.01 | $8.01 | 8 800 |
| Feb 17, 2016 | $8.40 | $8.44 | $8.01 | $8.30 | 19 100 |
| Feb 16, 2016 | $8.20 | $8.28 | $7.92 | $8.28 | 4 500 |
| Feb 12, 2016 | $8.23 | $8.23 | $7.92 | $8.10 | 4 000 |
| Feb 11, 2016 | $8.01 | $8.13 | $7.87 | $8.03 | 12 800 |
| Feb 10, 2016 | $8.00 | $8.27 | $7.98 | $8.06 | 9 100 |
| Feb 09, 2016 | $8.15 | $8.25 | $7.90 | $7.95 | 15 200 |
| Feb 08, 2016 | $8.83 | $9.01 | $8.25 | $8.25 | 10 400 |
| Feb 05, 2016 | $9.02 | $9.10 | $8.88 | $9.10 | 8 600 |
| Feb 04, 2016 | $8.79 | $9.25 | $8.79 | $8.93 | 20 500 |
| Feb 03, 2016 | $8.74 | $9.12 | $8.74 | $8.85 | 10 000 |
| Feb 02, 2016 | $8.61 | $8.88 | $8.59 | $8.74 | 3 500 |
| Feb 01, 2016 | $8.41 | $8.85 | $8.35 | $8.65 | 12 300 |
