CVV

CVD Equipment Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
CVD Equipment Corp CVV NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.27 6.72% 4.29 19:14:12
Open Price Low Price High Price Close Price Prev Close
4.07 3.95 4.10 4.02 4.02
more quote information »

CVV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.104.403.954.1614,3880.194.63%
1 Month4.574.63993.844.1724,455-0.28-6.13%
3 Months4.665.113.844.3230,732-0.37-7.94%
6 Months4.887.833.825.1251,860-0.59-12.09%
1 Year3.157.832.645.42236,2611.1436.19%
3 Years7.307.831.955.2590,717-3.01-41.23%
5 Years9.1513.501.955.7662,113-4.86-53.11%

CVV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 29 2021 4.02 0.00 0.0% 4.07 4.10 3.95 23,705
Jul 28 2021 4.02 0.04 1.0% 4.04 4.14 3.9601 8,639
Jul 27 2021 3.9801 -0.04 -0.99% 3.96 4.11 3.96 2,240
Jul 26 2021 4.02 -0.09 -2.19% 4.11 4.16 4.02 8,699
Jul 23 2021 4.11 -0.12 -2.84% 4.09 4.23 4.061 8,827
Jul 22 2021 4.23 0.12 2.92% 4.10 4.40 4.10 43,537
Jul 21 2021 4.11 0.11 2.75% 4.00 4.1699 4.00 17,636
Jul 20 2021 4.00 -0.10 -2.44% 4.05 4.11 3.97 17,817
Jul 19 2021 4.10 0.14 3.54% 3.96 4.1499 3.84 50,688
Jul 16 2021 3.96 -0.05 -1.31% 4.06 4.066 3.90 6,470
Jul 15 2021 4.0127 -0.01 -0.18% 4.00 4.18 3.94 19,930
Jul 14 2021 4.02 -0.20 -4.74% 4.20 4.4377 4.0048 26,597
Jul 13 2021 4.22 -0.11 -2.62% 4.30 4.58 4.18 43,152
Jul 12 2021 4.3334 0.13 3.18% 4.24 4.48 4.225 22,388
Jul 09 2021 4.20 0.07 1.69% 4.06 4.2599 4.06 21,400
Jul 08 2021 4.13 -0.05 -1.2% 4.18 4.23 4.00 33,404
Jul 07 2021 4.18 -0.09 -2.11% 4.33 4.38 4.005 59,370
Jul 06 2021 4.2699 -0.02 -0.47% 4.34 4.36 4.16 35,462
Jul 02 2021 4.29 -0.12 -2.72% 4.39 4.58 4.25 27,724
Jul 01 2021 4.41 -0.09 -2.0% 4.57 4.6399 4.3901 10,659
Jun 30 2021 4.50 -0.20 -4.26% 4.79 4.8599 4.40 81,067
See More Historical Prices »


Your Recent History
NASDAQ
CVV
CVD Equipm..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.