Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CVD Equipment Corp (NQ: CVV )

4.400 -0.010 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 9.750 10.15 9.750 10.15 27,121 +0.15(+1.50%)
Jan 30, 2017 9.880 10.00 9.750 10.00 7,304 +0.13(+1.32%)
Jan 27, 2017 10.04 10.04 9.800 9.870 5,903 +0.06(+0.61%)
Jan 26, 2017 9.900 9.900 9.770 9.810 8,240 -0.14(-1.41%)
Jan 25, 2017 10.08 10.08 9.801 9.950 10,923 -0.10(-1.00%)
Jan 24, 2017 10.03 10.14 9.959 10.05 5,472 +0.15(+1.52%)
Jan 23, 2017 10.04 10.15 9.885 9.900 13,447 -0.15(-1.49%)
Jan 20, 2017 9.970 10.14 9.970 10.05 4,917 +0.08(+0.80%)
Jan 19, 2017 9.780 10.00 9.780 9.970 7,004 +0.17(+1.73%)
Jan 18, 2017 9.930 10.00 9.790 9.800 11,950 -0.18(-1.80%)
Jan 17, 2017 9.650 10.07 9.490 9.979 26,477 +0.28(+2.88%)
Jan 13, 2017 9.700 9.700 9.700 0 -0.01(-0.10%)
Jan 12, 2017 9.440 9.750 9.400 9.710 26,559 +0.31(+3.30%)
Jan 11, 2017 9.071 9.490 9.000 9.400 28,904 +0.21(+2.29%)
Jan 10, 2017 8.905 9.300 8.905 9.190 30,251 +0.34(+3.84%)
Jan 09, 2017 8.840 8.920 8.820 8.850 5,165 -0.09(-1.01%)
Jan 06, 2017 8.973 8.990 8.900 8.940 17,129 -0.02(-0.22%)
Jan 05, 2017 8.960 9.000 8.900 8.960 11,670 +0.14(+1.59%)
Jan 04, 2017 8.610 8.889 8.610 8.820 17,182 +0.27(+3.16%)
Jan 03, 2017 8.680 8.740 8.270 8.550 9,280 -0.13(-1.50%)
Dec 30, 2016 8.680 8.680 8.680 0 +0.31(+3.75%)
Dec 29, 2016 8.283 8.420 8.283 8.366 11,237 +0.06(+0.68%)
Dec 28, 2016 8.222 8.430 8.200 8.310 26,423 +0.05(+0.61%)
Dec 27, 2016 7.992 8.440 7.980 8.260 12,034 +0.27(+3.38%)
Dec 23, 2016 7.990 7.990 7.990 0 +0.26(+3.36%)
Dec 22, 2016 8.051 8.239 7.720 7.730 29,528 -0.32(-3.98%)
Dec 21, 2016 8.210 8.211 8.011 8.050 10,627 -0.18(-2.19%)
Dec 20, 2016 8.020 8.482 8.020 8.230 7,540 +0.13(+1.60%)
Dec 19, 2016 8.382 8.382 8.026 8.100 17,799 -0.24(-2.88%)
Dec 16, 2016 8.330 8.425 8.330 8.340 5,280 -0.06(-0.71%)
Dec 15, 2016 8.380 8.560 8.250 8.400 13,814 -0.10(-1.18%)
Dec 14, 2016 8.627 8.627 8.298 8.500 17,934 -0.15(-1.73%)
Dec 13, 2016 8.700 8.800 8.560 8.650 26,160 -0.03(-0.35%)
Dec 12, 2016 7.990 8.800 7.990 8.680 38,942 +0.58(+7.16%)
Dec 09, 2016 7.982 8.110 7.832 8.100 11,988 +0.07(+0.87%)
Dec 08, 2016 7.982 8.189 7.910 8.030 19,123 +0.06(+0.75%)
Dec 07, 2016 7.700 8.100 7.700 7.970 12,850 +0.27(+3.51%)
Dec 06, 2016 7.710 7.740 7.700 7.700 30,308 -0.05(-0.65%)
Dec 05, 2016 7.700 7.818 7.700 7.750 50,997 +0.05(+0.65%)
Dec 02, 2016 7.800 7.828 7.700 7.700 22,977 -0.04(-0.52%)
Dec 01, 2016 7.790 7.810 7.700 7.740 16,229 -0.01(-0.13%)
Nov 30, 2016 7.720 7.830 7.710 7.750 45,312 -0.02(-0.26%)
Nov 29, 2016 7.710 7.840 7.700 7.770 9,952 +0.04(+0.52%)
Nov 28, 2016 7.800 7.830 7.700 7.730 37,040 -0.09(-1.15%)
Nov 25, 2016 7.770 7.980 7.720 7.820 25,820 -0.02(-0.26%)
Nov 23, 2016 7.840 7.840 7.840 0 +0.07(+0.90%)
Nov 22, 2016 7.830 7.950 7.700 7.770 19,554 -0.09(-1.15%)
Nov 21, 2016 8.070 8.070 7.630 7.860 65,183 -0.25(-3.08%)
Nov 18, 2016 7.890 8.240 7.890 8.110 5,949 +0.07(+0.87%)
Nov 17, 2016 7.910 8.125 7.779 8.040 5,827 +0.23(+2.94%)
Nov 16, 2016 8.000 8.000 7.710 7.810 22,697 -0.20(-2.50%)
Nov 15, 2016 8.250 8.250 7.750 8.010 11,137 -0.06(-0.74%)
Nov 14, 2016 7.900 8.090 7.823 8.070 20,263 +0.14(+1.77%)
Nov 11, 2016 7.780 8.030 7.430 7.930 68,466 +0.09(+1.15%)
Nov 10, 2016 7.960 7.960 7.700 7.840 57,115 -0.16(-2.00%)
Nov 09, 2016 7.990 8.090 7.880 8.000 34,009 +0.00(+0.00%)
Nov 08, 2016 8.390 8.550 7.930 8.000 139,790 -0.39(-4.65%)
Nov 07, 2016 8.190 8.710 7.980 8.390 113,793 +0.20(+2.44%)
Nov 04, 2016 8.040 8.230 7.887 8.190 8,041 +0.38(+4.87%)
Nov 03, 2016 7.860 8.010 7.430 7.810 129,277 +0.01(+0.13%)
Nov 02, 2016 8.000 8.010 7.800 7.800 7,291 -0.30(-3.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.