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 )

3.860 +0.030 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 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 (%)
Jul 03, 2024 3.830 3.910 3.830 3.830 6,061 -0.02(-0.52%)
Jul 02, 2024 3.960 3.990 3.751 3.850 13,260 -0.05(-1.28%)
Jul 01, 2024 3.970 4.020 3.830 3.900 21,862 +0.01(+0.26%)
Jun 28, 2024 3.700 3.940 3.680 3.890 17,515 +0.10(+2.64%)
Jun 27, 2024 3.700 3.790 3.690 3.790 17,067 +0.04(+1.07%)
Jun 26, 2024 3.880 3.880 3.720 3.750 18,177 -0.11(-2.85%)
Jun 25, 2024 3.870 3.940 3.810 3.860 12,457 +0.02(+0.52%)
Jun 24, 2024 3.940 4.130 3.730 3.840 46,207 -0.11(-2.78%)
Jun 21, 2024 3.990 3.990 3.810 3.950 17,776 +0.03(+0.77%)
Jun 20, 2024 3.990 4.150 3.875 3.920 28,967 -0.08(-2.00%)
Jun 18, 2024 4.010 4.190 3.980 4.000 27,187 -0.05(-1.23%)
Jun 17, 2024 4.100 4.180 4.012 4.050 23,150 -0.10(-2.41%)
Jun 14, 2024 4.150 4.150 4.020 4.150 12,375 +0.05(+1.22%)
Jun 13, 2024 4.150 4.247 4.030 4.100 5,998 -0.05(-1.20%)
Jun 12, 2024 4.320 4.340 4.000 4.150 24,413 -0.20(-4.60%)
Jun 11, 2024 4.230 4.350 4.150 4.350 12,394 +0.04(+0.93%)
Jun 10, 2024 4.250 4.310 4.210 4.310 10,684 -0.04(-1.00%)
Jun 07, 2024 4.320 4.370 4.285 4.354 3,135 +0.02(+0.39%)
Jun 06, 2024 4.350 4.450 4.253 4.337 49,208 -0.03(-0.76%)
Jun 05, 2024 4.400 4.450 4.310 4.370 17,304 -0.02(-0.34%)
Jun 04, 2024 4.500 4.500 4.310 4.385 2,975 -0.10(-2.12%)
Jun 03, 2024 4.460 4.482 4.325 4.480 7,428 +0.08(+1.82%)
May 31, 2024 4.380 4.500 4.361 4.400 3,412 -0.01(-0.23%)
May 30, 2024 4.370 4.500 4.370 4.410 11,778 -0.02(-0.45%)
May 29, 2024 4.520 4.546 4.420 4.430 9,892 -0.09(-1.99%)
May 28, 2024 4.620 4.650 4.400 4.520 12,799 -0.03(-0.55%)
May 24, 2024 4.610 4.650 4.520 4.545 6,803 -0.08(-1.62%)
May 23, 2024 4.490 4.640 4.490 4.620 2,677 +0.07(+1.54%)
May 22, 2024 4.510 4.730 4.515 4.550 11,746 +0.02(+0.44%)
May 21, 2024 4.250 4.650 4.250 4.530 27,281 +0.28(+6.57%)
May 20, 2024 4.500 4.500 4.210 4.251 15,853 -0.15(-3.39%)
May 17, 2024 4.937 4.937 4.400 4.400 8,101 -0.20(-4.35%)
May 16, 2024 4.400 4.617 4.400 4.600 4,326 +0.07(+1.53%)
May 15, 2024 4.530 4.580 4.450 4.531 4,585 +0.00(+0.07%)
May 14, 2024 4.990 4.990 4.400 4.527 25,513 -0.52(-10.26%)
May 13, 2024 4.920 5.250 4.920 5.045 27,257 +0.21(+4.45%)
May 10, 2024 4.740 4.976 4.650 4.830 7,133 +0.15(+3.21%)
May 09, 2024 4.750 4.750 4.680 4.680 3,886 -0.03(-0.53%)
May 08, 2024 4.730 4.750 4.700 4.705 4,354 -0.01(-0.32%)
May 07, 2024 4.590 4.990 4.570 4.720 7,471 +0.21(+4.66%)
May 06, 2024 4.430 4.620 4.430 4.510 6,364 +0.06(+1.35%)
May 03, 2024 4.502 4.584 4.450 4.450 9,567 -0.07(-1.55%)
May 02, 2024 4.630 4.745 4.450 4.520 6,005 -0.06(-1.31%)
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.