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 )

4.506 -0.024 (-0.52%)
Streaming Delayed Price Updated: 11:54 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 30, 2018 8.191 8.230 8.051 8.230 6,875 +0.16(+1.98%)
Apr 27, 2018 8.170 8.170 8.050 8.070 2,805 -0.18(-2.18%)
Apr 26, 2018 8.036 8.350 8.033 8.250 730 +0.15(+1.80%)
Apr 25, 2018 8.420 8.420 8.050 8.104 18,323 +0.15(+1.94%)
Apr 24, 2018 7.910 8.035 7.900 7.950 8,988 +0.04(+0.51%)
Apr 23, 2018 8.030 8.140 7.789 7.910 32,274 -0.10(-1.25%)
Apr 20, 2018 8.500 8.500 8.010 8.010 31,574 -0.47(-5.54%)
Apr 19, 2018 8.900 8.940 8.480 8.480 17,868 -0.35(-3.96%)
Apr 18, 2018 8.945 8.970 8.830 8.830 5,383 -0.10(-1.09%)
Apr 17, 2018 8.941 8.985 8.927 8.927 2,785 +0.03(+0.36%)
Apr 16, 2018 8.980 8.980 8.818 8.895 7,942 -0.03(-0.38%)
Apr 13, 2018 9.000 9.013 8.797 8.928 10,942 -0.12(-1.34%)
Apr 12, 2018 9.070 9.120 9.020 9.050 4,473 -0.06(-0.66%)
Apr 11, 2018 9.130 9.130 9.000 9.110 4,595 +0.09(+1.00%)
Apr 10, 2018 9.150 9.278 9.020 9.020 6,438 -0.06(-0.70%)
Apr 09, 2018 9.090 9.310 8.983 9.083 12,606 +0.10(+1.15%)
Apr 06, 2018 9.190 9.200 8.980 8.980 24,694 -0.25(-2.71%)
Apr 05, 2018 9.450 9.450 9.100 9.230 35,864 -0.10(-1.07%)
Apr 04, 2018 9.750 9.750 9.150 9.330 19,094 +0.12(+1.30%)
Apr 03, 2018 9.700 9.950 9.000 9.210 64,944 +0.20(+2.22%)
Apr 02, 2018 9.161 9.180 9.000 9.010 8,798 -0.12(-1.31%)
Mar 29, 2018 9.130 9.130 9.130 0 +0.05(+0.55%)
Mar 28, 2018 9.350 9.350 9.080 9.080 4,659 -0.61(-6.29%)
Mar 27, 2018 9.139 9.689 9.042 9.689 5,349 +0.56(+6.12%)
Mar 26, 2018 9.120 9.280 9.076 9.130 3,503 -0.06(-0.65%)
Mar 23, 2018 9.260 9.270 8.797 9.190 12,337 -0.08(-0.86%)
Mar 22, 2018 9.689 9.689 9.223 9.270 11,557 -0.43(-4.43%)
Mar 21, 2018 9.390 9.960 9.390 9.699 13,539 +0.31(+3.35%)
Mar 19, 2018 9.385 9.385 9.385 191 +0.23(+2.46%)
Mar 16, 2018 9.320 9.320 9.122 9.160 5,544 -0.24(-2.55%)
Mar 15, 2018 9.550 9.671 9.400 9.400 9,831 -0.02(-0.22%)
Mar 14, 2018 9.640 9.640 9.421 9.421 1,834 -0.14(-1.45%)
Mar 13, 2018 9.740 9.761 9.242 9.560 4,559 -0.09(-0.94%)
Mar 12, 2018 9.433 9.800 9.395 9.651 9,856 +0.38(+4.11%)
Mar 09, 2018 9.015 9.280 9.010 9.270 11,727 +0.02(+0.22%)
Mar 08, 2018 9.030 9.260 9.010 9.250 20,255 +0.23(+2.55%)
Mar 07, 2018 9.260 9.300 8.991 9.020 12,344 -0.24(-2.59%)
Mar 06, 2018 9.310 9.310 8.990 9.260 14,799 -0.05(-0.56%)
Mar 05, 2018 9.100 9.499 9.040 9.312 22,745 +0.21(+2.33%)
Mar 02, 2018 8.790 9.100 8.790 9.100 8,170 +0.34(+3.88%)
Mar 01, 2018 8.830 8.989 8.760 8.760 6,455 -0.14(-1.56%)
Feb 28, 2018 8.930 8.930 8.770 8.899 3,429 +0.10(+1.12%)
Feb 27, 2018 9.010 9.100 8.750 8.800 12,561 -0.20(-2.22%)
Feb 26, 2018 9.130 9.130 8.982 9.000 14,529 -0.05(-0.55%)
Feb 23, 2018 9.080 9.200 8.970 9.050 6,102 +0.04(+0.44%)
Feb 22, 2018 9.170 9.170 9.000 9.010 7,292 -0.08(-0.88%)
Feb 21, 2018 9.210 9.310 9.090 9.090 14,298 -0.14(-1.52%)
Feb 20, 2018 9.380 9.380 9.030 9.230 10,322 -0.14(-1.49%)
Feb 16, 2018 9.370 9.370 9.370 0 -0.06(-0.64%)
Feb 15, 2018 9.450 9.450 9.300 9.430 7,223 -0.07(-0.74%)
Feb 14, 2018 9.291 9.659 9.290 9.500 11,652 +0.14(+1.50%)
Feb 13, 2018 9.490 9.490 9.360 9.360 2,455 +0.14(+1.52%)
Feb 12, 2018 9.100 9.700 9.073 9.220 14,414 +0.12(+1.32%)
Feb 09, 2018 9.450 9.610 9.001 9.100 24,536 -0.40(-4.21%)
Feb 08, 2018 9.570 9.570 9.187 9.500 11,781 -0.10(-1.04%)
Feb 07, 2018 9.390 9.839 9.380 9.600 19,361 +0.32(+3.45%)
Feb 06, 2018 9.260 9.750 9.000 9.280 9,881 -0.12(-1.28%)
Feb 05, 2018 9.740 9.740 9.450 9.400 37,511 -0.49(-4.95%)
Feb 02, 2018 9.970 9.970 9.261 9.890 35,209 -0.19(-1.88%)
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.