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
2018-12-11 4.16 4.16 4.16 4.16 62
2018-12-10 4.25 4.25 4.25 4.25 500
2018-12-07 4.35 4.35 4.34 4.34 300
2018-12-06 4.55 4.55 4.52 4.52 200
2018-11-30 4.60 4.825 4.53 4.53 221
2018-11-29 4.51 4.60 4.51 4.60 400
2018-11-23 4.56 4.60 4.56 4.60 337
2018-11-21 4.70 4.70 4.60 4.60 656
2018-11-15 4.43 4.43 4.43 4.43 100
2018-11-14 4.17 4.20 4.17 4.20 624
2018-11-13 4.15 4.15 4.15 4.15 12
2018-11-06 4.60 4.60 4.60 4.60 400
2018-11-05 4.55 4.55 4.41 4.46 1,208
2018-11-02 4.30 4.50 4.19 4.50 11,253
2018-10-31 5.16 5.16 5.16 5.16 100
2018-10-30 5.10 5.10 5.09 5.09 116
2018-10-25 5.09 5.17 5.09 5.17 300
2018-10-24 5.20 5.20 5.20 5.20 2,000
2018-10-22 5.37 5.37 5.37 5.37 100
2018-10-19 5.69 5.69 5.69 5.69 100
2018-10-18 5.88 5.88 5.60 5.60 2,500
2018-10-17 6.00 6.00 5.80 5.87 1,290
2018-10-16 6.06 6.07 6.06 6.07 200
2018-10-15 6.05 6.30 6.05 6.08 2,300
2018-10-12 6.06 6.06 6.06 6.06 13
2018-10-11 6.00 6.00 6.00 6.00 200
2018-10-10 6.10 6.10 6.10 6.10 11
2018-10-05 6.20 6.32 6.20 6.20 800
2018-10-03 6.175 6.175 6.14 6.14 300
2018-10-02 6.10 6.10 6.06 6.06 599

» More Cvd Equipment Stock Price History

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