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
2018-06-12 7.50 7.50 7.50 7.50 676
2018-06-11 7.48 7.48 7.32 7.32 217
2018-06-08 7.88 7.88 7.88 7.88 200
2018-06-07 7.50 7.50 7.49 7.50 601
2018-06-06 7.37 7.655 7.37 7.50 2,630
2018-06-05 7.42 7.57 7.35 7.52 1,706
2018-06-01 7.07 7.09 7.06 7.09 3,482
2018-05-30 7.20 7.20 7.20 7.20 5,000
2018-05-29 7.33 7.33 7.33 7.33 100
2018-05-24 7.03 7.04 7.03 7.04 120
2018-05-23 7.20 7.20 7.20 7.20 1,156
2018-05-22 7.10 7.10 7.10 7.10 200
2018-05-21 7.06 7.40 7.06 7.40 200
2018-05-18 7.45 7.45 7.00 7.01 1,900
2018-05-17 7.69 7.69 7.61 7.61 5,750
2018-05-16 7.80 7.94 7.75 7.94 2,670
2018-05-10 8.00 8.19 8.00 8.10 600
2018-05-03 8.16 8.16 8.16 8.16 100
2018-05-02 8.13 8.13 8.13 8.13 44
2018-04-25 8.41 8.42 8.41 8.42 2,621
2018-04-23 8.05 8.05 8.025 8.025 2,500
2018-04-20 8.30 8.44 8.01 8.17 300
2018-04-19 8.93 8.93 8.91 8.91 231
2018-04-11 9.03 9.03 9.03 9.03 100
2018-04-10 9.17 9.17 9.17 9.17 100
2018-04-06 9.19 9.19 9.00 9.00 2,369
2018-04-03 9.65 9.65 9.21 9.21 2,349
2018-04-02 9.10 9.10 9.04 9.04 1,001
2018-03-29 9.27 9.27 9.27 9.27 30
2018-03-27 9.20 9.20 9.20 9.20 2

» More Cvd Equipment Stock Price History

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