CVD EQUIPMENT Historical Stock Price

Below is the stock price history for Cvd Equipment CVV. Data is recorded each day for the historical open, high, low, close and volume. The Cvd Equipment stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cvd Equipment Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 13.15 13.15 13.15 13.15 500
2017-11-22 12.34 12.67 12.34 12.64 3,454
2017-11-21 12.06 12.16 12.06 12.16 203
2017-11-20 11.96 12.13 11.91 12.13 300
2017-11-17 12.00 12.00 11.73 11.98 702
2017-11-16 11.75 11.80 11.75 11.80 52
2017-11-15 11.80 11.80 11.42 11.68 3,280
2017-11-14 11.54 11.80 11.54 11.80 148
2017-11-13 11.76 11.76 11.76 11.76 200
2017-11-10 11.79 11.80 11.79 11.79 202
2017-11-09 11.62 11.62 11.53 11.62 622
2017-11-08 11.54 11.82 11.54 11.78 1,317
2017-11-06 11.60 11.70 11.60 11.70 10
2017-11-01 11.35 11.35 11.35 11.35 200
2017-10-31 11.55 11.85 11.55 11.85 1,185
2017-10-30 11.04 11.04 11.04 11.04 149
2017-10-27 11.05 11.05 10.78 10.78 1,590
2017-10-26 11.12 11.12 10.65 10.65 1,404
2017-10-19 11.17 11.25 11.17 11.25 157
2017-10-17 11.42 11.42 11.26 11.26 187
2017-10-16 11.34 11.34 11.34 11.34 150
2017-10-13 11.55 11.55 11.35 11.35 19
2017-10-12 11.80 11.80 11.58 11.58 202
2017-10-11 11.73 11.80 11.50 11.80 1,073
2017-10-10 11.08 11.34 11.08 11.34 105
2017-10-09 11.12 11.12 11.11 11.11 432
2017-10-06 11.05 11.05 11.05 11.05 104
2017-10-04 11.015 11.02 11.00 11.00 2,200
2017-10-03 11.10 11.14 10.80 11.08 560
2017-10-02 11.025 11.025 11.02 11.02 642

» More Cvd Equipment Stock Price History

To see other companies like Cvd Equipment (CVV), view our stock market today for news, and other data.