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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 3.430 3.540 3.540 3.540 21,800 +0.18(+5.36%)
May 26, 2010 3.420 3.360 3.360 3.360 5,000 -0.05(-1.47%)
May 25, 2010 3.490 3.500 3.410 3.410 4,950 -0.07(-2.01%)
May 24, 2010 3.520 3.520 3.480 3.480 1,800 -0.06(-1.69%)
May 21, 2010 3.690 3.690 3.540 3.540 1,500 -0.21(-5.60%)
May 18, 2010 3.740 3.750 3.750 3.750 200 +0.34(+9.97%)
May 17, 2010 3.410 3.410 3.410 3.410 420 +0.00(+0.00%)
May 14, 2010 3.410 3.410 3.410 3.410 2,600 +0.00(+0.00%)
May 13, 2010 3.430 3.430 3.410 3.410 1,100 -0.09(-2.57%)
May 10, 2010 3.500 3.500 3.500 3.500 0 +0.12(+3.55%)
May 07, 2010 3.380 3.380 3.380 3.380 100 +0.01(+0.30%)
May 03, 2010 3.370 3.370 3.370 3.370 0 -0.16(-4.53%)
Apr 30, 2010 3.540 3.540 3.530 3.530 400 +0.04(+1.15%)
Apr 29, 2010 3.570 3.570 3.490 3.490 32,660 -0.02(-0.57%)
Apr 28, 2010 3.590 3.650 3.445 3.510 20,201 +0.01(+0.29%)
Apr 27, 2010 3.715 3.720 3.500 3.500 21,900 -0.20(-5.41%)
Apr 26, 2010 3.740 3.740 3.700 3.700 600 -0.08(-2.12%)
Apr 21, 2010 3.780 3.780 3.780 3.780 0 +0.11(+3.00%)
Apr 20, 2010 3.720 3.950 3.660 3.670 9,820 +0.01(+0.27%)
Apr 19, 2010 3.660 3.660 3.660 3.660 300 -0.24(-6.15%)
Apr 15, 2010 3.900 3.900 3.900 3.900 0 -0.05(-1.27%)
Apr 14, 2010 3.890 3.950 3.710 3.950 13,001 +0.19(+5.05%)
Apr 13, 2010 3.940 3.950 3.760 3.760 4,550 -0.08(-2.08%)
Apr 12, 2010 3.810 3.930 3.810 3.840 5,260 +0.09(+2.40%)
Apr 09, 2010 3.350 3.840 3.350 3.750 24,447 +0.57(+17.92%)
Apr 08, 2010 3.170 3.180 3.170 3.180 506 -0.20(-5.92%)
Apr 05, 2010 3.380 3.380 3.380 3.380 0 +0.02(+0.60%)
Apr 01, 2010 3.260 3.360 3.360 3.360 14,000 +0.01(+0.30%)
Mar 31, 2010 3.400 3.400 3.350 3.350 1,100 -0.02(-0.59%)
Mar 30, 2010 3.400 3.410 3.350 3.370 21,112 -0.21(-5.87%)
Mar 26, 2010 3.580 3.580 3.580 3.580 0 +0.23(+6.87%)
Mar 24, 2010 3.350 3.350 3.350 3.350 0 -0.03(-0.89%)
Mar 22, 2010 3.380 3.380 3.380 3.380 0 -0.07(-2.03%)
Mar 18, 2010 3.450 3.450 3.450 3.450 0 +0.04(+1.11%)
Mar 17, 2010 3.360 3.412 3.350 3.412 4,535 -0.04(-1.09%)
Mar 16, 2010 3.630 3.630 3.430 3.450 34,014 -0.29(-7.75%)
Mar 15, 2010 3.650 3.820 3.610 3.740 10,029 -0.16(-4.11%)
Mar 12, 2010 3.900 3.900 3.900 3.900 200 +0.00(+0.00%)
Mar 11, 2010 3.700 3.945 3.700 3.900 2,600 +0.12(+3.17%)
Mar 10, 2010 3.900 3.900 3.700 3.780 2,700 -0.12(-3.08%)
Mar 09, 2010 4.000 4.000 3.900 3.900 950 -0.11(-2.74%)
Mar 08, 2010 4.010 4.010 4.010 4.010 1,000 -0.06(-1.47%)
Mar 05, 2010 4.070 4.070 4.070 4.070 2,200 +0.07(+1.75%)
Mar 04, 2010 3.990 4.000 3.990 4.000 700 +0.00(+0.00%)
Mar 03, 2010 4.100 4.100 4.000 4.000 600 -0.05(-1.24%)
Mar 02, 2010 4.050 4.050 4.050 4.050 5,500 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.