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 )

4.490 -0.040 (-0.88%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 16, 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 (%)
Apr 29, 2022 4.630 4.750 4.340 4.490 10,940 -0.10(-2.18%)
Apr 28, 2022 4.620 4.792 4.370 4.590 24,695 -0.02(-0.43%)
Apr 27, 2022 4.454 4.889 4.409 4.610 19,379 +0.26(+5.98%)
Apr 26, 2022 4.490 4.490 4.250 4.350 36,864 +0.04(+0.93%)
Apr 25, 2022 4.300 4.559 4.268 4.310 13,828 -0.05(-1.15%)
Apr 22, 2022 4.760 4.800 4.350 4.360 14,735 -0.27(-5.83%)
Apr 21, 2022 4.870 4.980 4.630 4.630 27,598 -0.22(-4.54%)
Apr 20, 2022 4.840 4.980 4.810 4.850 30,468 -0.05(-1.02%)
Apr 19, 2022 4.950 5.030 4.800 4.900 9,492 -0.13(-2.68%)
Apr 18, 2022 5.110 5.150 4.928 5.035 42,137 -0.00(-0.10%)
Apr 14, 2022 4.947 5.070 4.947 5.040 15,403 +0.00(+0.10%)
Apr 13, 2022 4.990 5.170 4.950 5.035 24,222 -0.01(-0.30%)
Apr 12, 2022 4.950 5.240 4.881 5.050 75,972 +0.10(+2.02%)
Apr 11, 2022 4.840 4.950 4.701 4.950 44,558 +0.13(+2.70%)
Apr 08, 2022 4.830 4.880 4.659 4.820 19,134 +0.04(+0.84%)
Apr 07, 2022 4.850 4.850 4.720 4.780 8,145 -0.03(-0.62%)
Apr 06, 2022 4.710 4.840 4.550 4.810 15,943 -0.08(-1.64%)
Apr 05, 2022 4.770 4.900 4.710 4.890 32,670 +0.12(+2.59%)
Apr 04, 2022 4.540 4.848 4.460 4.767 71,795 +0.21(+4.53%)
Apr 01, 2022 4.410 5.000 4.210 4.560 641,509 +0.08(+1.79%)
Mar 31, 2022 4.440 4.560 4.440 4.480 11,346 -0.01(-0.22%)
Mar 30, 2022 4.550 4.560 4.417 4.490 14,046 -0.05(-1.10%)
Mar 29, 2022 4.420 4.710 4.420 4.540 209,196 +0.17(+3.89%)
Mar 28, 2022 4.390 4.530 4.300 4.370 19,369 +0.12(+2.82%)
Mar 25, 2022 4.277 4.290 4.180 4.250 6,748 +0.00(+0.00%)
Mar 24, 2022 4.260 4.340 4.250 4.250 12,409 -0.14(-3.19%)
Mar 23, 2022 4.360 4.462 4.350 4.390 9,727 -0.02(-0.45%)
Mar 22, 2022 4.450 4.500 4.320 4.410 34,570 -0.09(-2.00%)
Mar 21, 2022 4.410 4.500 4.234 4.500 15,872 +0.20(+4.65%)
Mar 18, 2022 4.100 4.380 4.100 4.300 29,009 +0.15(+3.61%)
Mar 17, 2022 4.070 4.150 4.050 4.150 7,026 +0.12(+2.98%)
Mar 16, 2022 3.990 4.100 3.987 4.030 11,787 +0.11(+2.81%)
Mar 15, 2022 3.940 4.000 3.920 3.920 32,119 +0.01(+0.26%)
Mar 14, 2022 4.240 4.240 3.910 3.910 56,043 -0.22(-5.42%)
Mar 11, 2022 4.300 4.330 4.120 4.134 31,305 -0.22(-4.97%)
Mar 10, 2022 4.400 4.400 4.300 4.350 14,159 -0.05(-1.14%)
Mar 09, 2022 4.200 4.575 4.120 4.400 96,095 +0.18(+4.27%)
Mar 08, 2022 4.130 4.270 4.050 4.220 69,499 +0.14(+3.43%)
Mar 07, 2022 4.200 4.260 4.050 4.080 78,380 -0.26(-5.99%)
Mar 04, 2022 4.290 4.370 4.144 4.340 11,058 -0.03(-0.69%)
Mar 03, 2022 4.419 4.419 4.280 4.370 11,287 -0.00(-0.05%)
Mar 02, 2022 4.310 4.430 4.300 4.372 14,181 +0.11(+2.63%)
Mar 01, 2022 4.340 4.490 4.260 4.260 10,472 -0.12(-2.74%)
Feb 28, 2022 4.350 4.430 4.350 4.380 4,756 -0.07(-1.51%)
Feb 25, 2022 4.360 4.490 4.300 4.447 13,092 +0.12(+2.70%)
Feb 24, 2022 4.350 4.410 4.310 4.330 14,944 -0.05(-1.14%)
Feb 23, 2022 4.500 4.540 4.380 4.380 28,462 -0.12(-2.67%)
Feb 22, 2022 4.620 4.620 4.480 4.500 8,730 -0.09(-1.96%)
Feb 18, 2022 4.590 0 +0.04(+0.88%)
Feb 17, 2022 4.620 4.620 4.530 4.550 4,251 +0.00(+0.00%)
Feb 16, 2022 4.480 4.610 4.480 4.550 3,847 -0.02(-0.51%)
Feb 15, 2022 4.502 4.670 4.500 4.573 6,833 +0.07(+1.63%)
Feb 14, 2022 4.740 4.740 4.400 4.500 19,188 -0.21(-4.37%)
Feb 11, 2022 4.740 4.750 4.630 4.706 6,877 -0.01(-0.30%)
Feb 10, 2022 4.670 4.740 4.623 4.720 20,920 +0.08(+1.72%)
Feb 09, 2022 4.700 4.700 4.560 4.640 12,834 -0.05(-1.07%)
Feb 08, 2022 4.710 4.710 4.690 4.690 4,122 +0.00(+0.00%)
Feb 07, 2022 4.650 4.700 4.550 4.690 21,625 +0.07(+1.52%)
Feb 04, 2022 4.472 4.670 4.472 4.620 42,783 +0.05(+1.09%)
Feb 03, 2022 4.660 4.730 4.570 4.570 5,127 -0.23(-4.79%)
Feb 02, 2022 4.870 4.870 4.680 4.800 5,341 -0.07(-1.44%)
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.