$13.07 -0.62 (%) C V D Equipment Corp - NASDAQ

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVV historical data

Date Open High Low Close Volume
9/19/201413.8513.9113.0713.0712,030
9/18/201413.4713.7513.0813.699,500
9/17/201413.3613.5013.2413.384,671
9/16/201413.3813.3813.2913.378,657
9/15/201413.4313.5213.2413.3611,068
9/12/201413.1213.5613.0413.4216,841
9/11/201413.5313.5313.0013.2417,390
9/10/201413.4213.6113.1513.5021,129
9/9/201413.9213.9813.3513.5244,878
9/8/201413.6213.9513.6213.8612,374
9/5/201413.5013.7613.5013.6510,892
9/4/201413.6613.7513.5513.6512,769
9/3/201413.7313.7413.5313.5618,852
9/2/201413.4913.7013.2513.6026,534
8/29/201413.7113.7413.3213.5112,192
8/28/201413.6913.7313.5313.7217,359
8/27/201414.1414.2013.5913.7921,006
8/26/201414.3814.6014.0814.1123,214
8/25/201414.5814.6914.3914.4711,823
8/22/201415.0415.0414.5114.5114,540
8/21/201415.0015.1414.8814.9950,506
8/20/201414.5015.0014.2614.9550,742
8/19/201414.0514.4014.0514.2930,546
8/18/201414.2214.3414.0014.0451,206
8/15/201412.6414.2412.6414.1373,992
8/14/201413.2913.2912.5612.6418,354
8/13/201413.3413.3413.1513.184,109
8/12/201413.3013.3413.2213.296,467
8/11/201413.1813.3313.1613.2910,718
8/8/201413.4213.4213.1613.169,375
8/7/201413.1213.4113.1213.3613,284
8/6/201412.9513.1312.9513.0111,919
8/5/201412.9413.0512.9312.939,673
8/4/201413.2513.2512.8613.0710,141
8/1/201413.0213.3213.0113.127,399
7/31/201412.7913.0912.7913.0125,927
7/30/201413.5313.5312.8012.9422,244
7/29/201413.5113.6912.8413.3427,466
7/28/201413.4013.8313.1113.6314,393
7/25/201413.1213.4813.1013.484,432
7/24/201413.4013.5913.1113.1217,080
7/23/201413.9213.9213.2513.3632,013
7/22/201413.5813.8713.4113.8749,508
7/21/201413.3913.7513.3213.5836,150
7/18/201412.8613.3012.8613.3033,358
7/17/201412.6212.9312.4212.8033,366
7/16/201412.4312.7512.4312.659,828
7/15/201412.3112.4612.3112.389,831
7/14/201412.3012.3812.2412.274,600
7/11/201412.0212.2912.0212.226,766
7/10/201411.9112.1711.8212.0218,195
7/9/201411.8812.1911.8112.139,679
7/8/201411.9812.1011.7111.7614,270
7/7/201412.2012.2212.0112.0212,715
7/3/201412.1312.3812.0212.245,949
7/2/201412.2712.3812.1412.169,763
7/1/201412.2512.3412.1512.264,256
6/30/201412.1912.3512.0012.119,068
6/27/201412.1312.3511.8412.1511,919
6/26/201412.1312.2011.9312.129,408
6/25/201412.0812.1511.9512.0914,923
6/24/201412.1312.2012.0312.1514,860
6/23/201411.9512.1711.8512.1113,232
6/20/201412.0612.1611.8811.9611,682
6/19/201411.9012.0011.7011.9823,843
6/18/201412.4112.5011.7511.9143,769
6/17/201412.6112.6112.3612.428,217
6/16/201412.1912.7712.1912.5014,083
6/13/201412.1512.5112.0012.286,237
6/12/201412.2812.5912.0712.118,578
6/11/201412.0012.6812.0012.5013,301
6/10/201411.9612.2711.9612.0824,622
6/9/201412.8913.2512.3012.3444,776
6/6/201412.4012.8712.2912.6121,082
6/5/201411.7212.9911.7212.3532,237
6/4/201411.4711.8511.4611.6326,956
6/3/201412.2712.2911.5111.6046,648
6/2/201412.9912.9912.3112.3528,621
5/30/201412.4212.8012.4212.7110,436
5/29/201412.5612.8012.3412.5422,142
5/28/201412.4412.7912.2512.6417,058
5/27/201412.8012.8012.3512.3712,386
5/23/201412.3512.6812.2512.6823,802
5/22/201412.0412.3811.9012.2540,345
5/21/201411.6512.2511.6512.0316,083
5/20/201411.6111.7311.4611.5012,918
5/19/201411.3511.6011.3211.5518,725
5/16/201411.9512.3111.0311.3143,230
5/15/201411.9012.0511.5611.9033,260
5/14/201412.2512.7012.1512.3111,269
5/13/201412.2712.2811.7512.1115,775
5/12/201411.7512.4011.5612.1520,618
5/9/201411.7711.7711.4311.6214,814
5/8/201412.2612.5411.5811.7161,609
5/7/201412.4212.7012.2112.2819,510
5/6/201412.9713.1712.0412.0630,841
5/5/201412.8313.0012.6512.909,100
5/2/201412.9313.3312.7612.8726,841
5/1/201413.3913.3912.6712.8330,787
4/30/201413.9313.9313.2813.3521,549
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center