Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CVD Equipment Corp (NQ: CVV )

2.920 -0.040 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 2.600 2.600 2.600 2.600 0 +0.05(+1.96%)
May 28, 2002 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
May 27, 2002 2.550 2.550 2.550 2.550 1,000 +0.00(+0.00%)
May 24, 2002 2.550 2.550 2.550 2.550 1,000 -0.01(-0.39%)
May 23, 2002 2.550 2.560 2.550 2.560 600 +0.01(+0.39%)
May 22, 2002 2.550 2.550 2.550 2.550 6,500 +0.00(+0.00%)
May 21, 2002 2.550 2.550 2.550 2.550 500 -0.05(-1.92%)
May 20, 2002 2.500 2.600 2.500 2.600 2,200 +0.00(+0.00%)
May 17, 2002 2.660 2.660 2.600 2.600 3,600 -0.05(-1.89%)
May 16, 2002 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
May 15, 2002 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
May 14, 2002 2.700 2.700 2.650 2.650 200,000 -0.10(-3.64%)
May 13, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
May 10, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
May 09, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
May 08, 2002 2.800 2.800 2.750 2.750 1,600 +0.04(+1.48%)
May 07, 2002 2.700 2.710 2.700 2.710 1,000 -0.19(-6.55%)
May 06, 2002 2.900 2.900 2.900 2.900 200 +0.05(+1.75%)
May 03, 2002 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
May 02, 2002 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
May 01, 2002 2.800 2.900 2.800 2.850 2,800 -0.06(-2.06%)
Apr 30, 2002 2.940 3.000 2.910 2.910 12,700 +0.09(+3.19%)
Apr 29, 2002 2.820 2.820 2.820 2.820 1,000 -0.08(-2.76%)
Apr 26, 2002 2.900 2.900 2.900 2.900 100 -0.05(-1.69%)
Apr 25, 2002 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Apr 24, 2002 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Apr 23, 2002 2.810 2.950 2.810 2.950 900 +0.00(+0.00%)
Apr 22, 2002 2.810 2.950 2.810 2.950 2,000 +0.03(+1.03%)
Apr 19, 2002 2.920 2.920 2.920 2.920 3,500 +0.12(+4.29%)
Apr 18, 2002 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Apr 17, 2002 2.930 2.930 2.800 2.800 3,600 -0.05(-1.75%)
Apr 16, 2002 2.850 2.850 2.850 2.850 500 +0.10(+3.64%)
Apr 15, 2002 2.700 2.750 2.700 2.750 700 +0.14(+5.36%)
Apr 12, 2002 2.800 2.800 2.600 2.610 5,700 -0.19(-6.79%)
Apr 11, 2002 2.800 2.800 2.600 2.800 300 +0.05(+1.82%)
Apr 10, 2002 2.750 2.750 2.650 2.750 1,500 -0.05(-1.79%)
Apr 09, 2002 2.600 2.800 2.600 2.800 5,400 +0.25(+9.80%)
Apr 08, 2002 2.600 2.600 2.550 2.550 3,700 +0.04(+1.59%)
Apr 05, 2002 2.510 2.510 2.510 2.510 1,000 -0.09(-3.46%)
Apr 04, 2002 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Apr 03, 2002 2.600 2.600 2.600 2.600 200 +0.00(+0.00%)
Apr 02, 2002 2.500 2.600 2.500 2.600 3,000 +0.00(+0.00%)
Apr 01, 2002 2.500 2.650 2.500 2.600 3,500 +0.05(+1.96%)
Mar 29, 2002 2.700 2.800 2.550 2.550 2,600 +0.00(+0.00%)
Mar 28, 2002 2.700 2.800 2.550 2.550 2,600 -0.05(-1.92%)
Mar 27, 2002 2.700 2.800 2.600 2.600 6,600 -0.05(-1.89%)
Mar 26, 2002 2.510 2.650 2.510 2.650 800 +0.05(+1.92%)
Mar 25, 2002 2.600 2.600 2.600 2.600 1,100 +0.00(+0.00%)
Mar 22, 2002 2.600 2.600 2.600 2.600 1,500 -0.10(-3.70%)
Mar 21, 2002 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Mar 20, 2002 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Mar 19, 2002 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Mar 18, 2002 2.600 2.700 2.600 2.700 3,000 +0.00(+0.00%)
Mar 15, 2002 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Mar 14, 2002 2.700 2.700 2.700 2.700 500 +0.01(+0.37%)
Mar 13, 2002 2.690 2.690 2.690 2.690 0 +0.00(+0.00%)
Mar 12, 2002 2.690 2.690 2.690 2.690 300 +0.09(+3.46%)
Mar 11, 2002 2.700 2.700 2.600 2.600 4,200 +0.00(+0.00%)
Mar 08, 2002 2.500 2.600 2.500 2.600 2,100 +0.16(+6.56%)
Mar 07, 2002 2.440 2.440 2.440 2.440 100 +0.09(+3.83%)
Mar 06, 2002 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Mar 05, 2002 2.390 2.400 2.350 2.350 3,100 +0.00(+0.00%)
Mar 04, 2002 2.500 2.500 2.350 2.350 800 +0.05(+2.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.