CVD Equipment Corporation - Common Stock (CVV)

7.1200
+0.1500 (2.15%)
NASDAQ· Last Trade: Jul 17th, 8:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CVD Equipment Corporation - Common Stock (CVV)

DateOpenHighLowCloseVolumeAdjusted Close
7/17/20267.037.616.717.12152,2527.12
7/16/20266.997.356.906.9764,9416.97
7/15/20267.177.346.837.1057,1267.10
7/14/20267.007.316.997.2051,6747.20
7/13/20267.217.456.926.93112,7576.93
7/10/20268.108.117.307.3777,0857.37
7/09/20268.018.657.938.12105,4288.12
7/08/20267.718.007.317.9345,8087.93
7/07/20268.188.187.217.71104,0127.71
7/06/20267.748.767.747.90133,3747.90
7/02/20268.048.187.467.7493,9807.74
7/01/20267.418.127.307.8973,9017.89
6/30/20266.857.746.857.4390,8527.43
6/29/20266.517.016.396.7951,2466.79
6/26/20266.516.716.216.52106,4906.52
6/25/20266.956.996.546.7139,2666.71
6/24/20267.107.206.606.8343,2076.83
6/23/20267.427.606.857.1088,9707.10
6/22/20267.898.207.527.87140,7817.87
6/18/20267.328.107.187.81155,8817.81
6/17/20266.657.266.657.0693,0197.06
6/16/20266.737.066.616.61140,0296.61
6/15/20266.966.966.476.81157,8736.81
6/12/20266.817.056.676.8287,5506.82
6/11/20266.466.856.236.8579,1336.85
6/10/20265.916.405.806.4080,1756.40
6/09/20266.166.676.006.01137,1016.01
6/08/20265.846.285.676.18102,7946.18
6/05/20265.956.005.385.5596,4635.55
6/04/20265.716.275.716.0291,4676.02
6/03/20266.126.125.765.8481,8335.84
6/02/20266.136.606.036.15135,1926.15
6/01/20265.966.385.846.0866,8806.08
5/29/20260.006.095.615.9677,3685.96
5/28/20266.016.255.695.91211,5755.91
5/27/20266.006.085.606.0589,9896.05
5/26/20265.876.245.755.94104,6895.94
5/22/20266.256.355.685.81162,6685.81
5/21/20266.266.955.826.14165,1616.14
5/20/20266.156.395.706.39105,5386.39
5/19/20265.806.105.476.0984,9326.09
5/18/20265.366.405.365.97538,7605.97
5/15/20265.205.534.735.20456,9405.20
5/14/20266.847.466.576.85320,2966.85
5/13/20267.067.186.826.84115,5336.84
5/12/20267.287.406.717.01172,4227.01
5/11/20267.117.886.557.42237,1067.42
5/08/20266.987.286.897.0993,8837.09
5/07/20267.957.996.556.98346,0416.98
5/06/20267.368.416.858.05255,7858.05
5/05/20267.418.316.887.28266,2077.28
5/04/20268.308.466.877.38325,6827.38
5/01/20267.328.197.258.05398,6218.05
4/30/20266.586.986.456.78133,2726.78
4/29/20266.386.866.286.54130,3336.54
4/28/20266.186.425.986.39100,8726.39
4/27/20266.466.966.056.49265,7406.49
4/24/20265.706.665.466.46285,5226.46
4/23/20265.685.945.265.73189,9345.73
4/22/20264.875.844.755.82231,1085.82
4/21/20264.904.964.654.7694,5274.76
4/20/20264.394.944.244.82168,1014.82