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
2018-09-20 6.10 6.10 6.07 6.10 2,400
2018-09-18 6.20 6.20 6.12 6.12 1,207
2018-09-17 6.10 6.17 6.10 6.17 250
2018-09-14 6.14 6.22 6.14 6.16 1,040
2018-09-13 6.31 6.32 6.15 6.15 416
2018-09-12 6.20 6.20 6.20 6.20 1,300
2018-09-10 6.38 6.38 6.15 6.25 1,100
2018-09-07 6.30 6.35 6.29 6.35 849
2018-09-06 6.39 6.39 6.39 6.39 100
2018-09-04 6.35 6.50 6.35 6.50 4,600
2018-08-31 6.38 6.38 6.38 6.38 789
2018-08-29 6.30 6.30 6.29 6.29 600
2018-08-27 6.40 6.47 6.23 6.27 1,196
2018-08-24 5.87 5.87 5.87 5.87 1
2018-08-23 5.64 5.77 5.64 5.76 500
2018-08-22 5.52 5.61 5.51 5.61 71
2018-08-21 5.73 5.73 5.58 5.58 275
2018-08-20 5.61 5.61 5.61 5.61 100
2018-08-17 5.37 5.85 5.37 5.71 1,335
2018-08-16 5.97 5.97 5.54 5.59 615
2018-08-15 5.35 5.70 5.35 5.42 9,630
2018-08-14 6.73 6.97 6.30 6.42 1,850
2018-08-13 6.97 6.97 6.57 6.91 801
2018-08-09 7.25 7.37 7.25 7.37 3,082
2018-08-08 7.30 7.30 7.30 7.30 96
2018-08-06 7.25 7.28 7.25 7.28 299
2018-08-03 7.25 7.25 7.25 7.25 5,656
2018-08-02 7.26 7.26 7.25 7.25 146
2018-07-30 7.26 7.26 7.26 7.26 33
2018-07-26 7.35 7.35 7.35 7.35 800

» More Cvd Equipment Stock Price History

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