$11.40 +0.25 (%) C V D Equipment Corp - NASDAQ

May. 22, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVV historical data

Date Open High Low Close Volume
5/21/201510.5011.3210.3311.1547,761
5/20/201511.0911.1110.3410.6254,130
5/19/201511.5011.5011.0611.0626,334
5/18/201512.0112.0510.7411.44117,693
5/15/201512.1212.1612.0112.015,476
5/14/201511.9212.0611.8511.9031,365
5/13/201512.0612.1511.9011.9629,130
5/12/201512.1712.4612.0212.0215,589
5/11/201512.4612.6712.1612.2018,311
5/8/201512.6612.6612.3112.3713,582
5/7/201512.7112.7812.5512.6015,493
5/6/201512.4112.8412.4112.574,670
5/5/201512.6012.8912.4112.419,888
5/4/201512.3212.6012.3212.5914,279
5/1/201512.2912.5012.1312.3911,052
4/30/201512.2412.3612.1712.2517,818
4/29/201512.0912.2612.0912.2413,011
4/28/201512.1112.2012.0612.127,847
4/27/201512.3012.3412.1212.1211,637
4/24/201512.3612.3612.1612.1810,245
4/23/201512.2912.4912.1312.339,054
4/22/201512.1312.5012.1312.469,861
4/21/201512.2712.4712.1312.1914,525
4/20/201512.5612.7612.2612.3119,528
4/17/201512.6012.7412.3512.7421,404
4/16/201512.5512.8412.0312.8030,448
4/15/201512.9512.9512.3612.5740,157
4/14/201512.6912.9612.5812.9629,350
4/13/201513.5213.6012.5012.7029,751
4/10/201513.3813.5913.3113.355,954
4/9/201513.3513.6913.3413.355,832
4/8/201513.4113.7113.4013.408,900
4/7/201513.6513.7013.4113.4511,326
4/6/201513.3813.7013.3013.5013,941
4/2/201513.8013.8513.3613.4718,961
4/1/201513.5813.9513.5013.629,248
3/31/201513.3413.9513.3413.7810,210
3/30/201513.8913.9013.6513.823,648
3/27/201513.8714.0413.8713.915,069
3/26/201514.0514.1413.9513.965,654
3/25/201514.3114.3114.1414.248,199
3/24/201514.1814.3514.1314.3012,355
3/23/201514.1314.2514.0614.127,590
3/20/201514.0714.2913.9714.0516,041
3/19/201513.8914.1513.8913.976,206
3/18/201514.1514.2313.6813.8611,221
3/17/201513.7814.1513.7814.104,674
3/16/201513.8914.2913.7613.8113,142
3/13/201513.7213.8313.6013.826,048
3/12/201513.5513.7513.0513.7516,396
3/11/201513.8313.8613.3313.7637,438
3/10/201514.0114.2613.5813.929,334
3/9/201514.5314.6914.1014.1712,060
3/6/201514.8814.8814.5914.618,581
3/5/201514.8614.9614.7714.8844,580
3/4/201514.8514.8714.7514.806,178
3/3/201514.7214.8514.6114.859,480
3/2/201514.3114.8714.3114.8014,136
2/27/201514.3614.4214.2714.288,120
2/26/201514.3514.4714.2614.4112,521
2/25/201514.4214.4214.1814.395,244
2/24/201514.4114.6114.4114.508,373
2/23/201514.5314.7514.3614.4414,657
2/20/201514.6814.6814.5314.533,396
2/19/201514.7514.8314.6114.698,667
2/18/201514.8114.8614.6514.667,654
2/17/201514.8114.9014.4914.8810,315
2/13/201514.8514.8514.3614.6813,015
2/12/201513.6315.0113.6014.9471,136
2/11/201513.3013.3613.0013.0511,267
2/10/201513.7513.7513.0513.1824,599
2/9/201513.8614.3913.6713.7610,128
2/6/201514.0914.0913.6513.9026,318
2/5/201514.1514.4514.0414.157,556
2/4/201513.9014.4613.8214.0817,143
2/3/201514.0614.0613.9013.936,069
2/2/201514.0014.2313.9014.236,266
1/30/201514.2214.4714.0414.049,437
1/29/201514.4014.4013.9114.227,373
1/28/201514.0414.3913.8514.379,827
1/27/201514.0214.0513.6113.8720,448
1/26/201514.3714.4214.0514.1811,480
1/23/201514.4114.6314.3614.443,747
1/22/201514.7414.7414.0314.417,956
1/21/201514.8514.8514.5314.833,646
1/20/201514.8815.0514.6514.8412,997
1/16/201513.7514.8513.7114.7321,481
1/15/201513.8213.9713.6013.8220,569
1/14/201514.8014.9813.6714.0034,046
1/13/201515.4615.7814.7514.9920,939
1/12/201516.4816.4815.2415.3647,435
1/9/201515.3817.0015.2216.4870,667
1/8/201515.0515.3014.9015.2034,663
1/7/201514.8115.1014.8015.0653,754
1/6/201514.5814.9214.5814.927,741
1/5/201514.5814.8714.4114.7513,516
1/2/201514.2614.8714.2614.5614,810
12/31/201414.3114.5014.2314.3913,280
12/30/201414.9014.9014.2114.289,702
12/29/201414.2014.9514.0514.9418,869
  • Showing 1-100 of 1,263 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center