$7.78 +0.14 (%) C V D Equipment Corp - NASDAQ

May. 3, 2016 | 01:18 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVV historical data

Date Open High Low Close Volume
5/2/20167.697.817.527.648,546
4/29/20167.817.867.447.6710,322
4/28/20167.857.957.797.8719,615
4/27/20167.857.957.817.825,586
4/26/20167.607.837.607.8322,655
4/25/20167.497.537.417.4818,598
4/22/20167.747.816.637.4336,664
4/21/20167.957.957.607.6818,678
4/20/20168.078.077.507.8037,858
4/19/20168.008.377.978.059,439
4/18/20168.018.347.998.019,578
4/15/20168.378.468.008.0020,827
4/14/20168.398.498.378.385,141
4/13/20168.508.508.368.506,540
4/12/20168.318.508.278.4610,266
4/11/20168.548.548.288.3710,346
4/8/20168.508.628.328.4613,346
4/7/20168.468.658.138.596,555
4/6/20168.298.558.268.4417,076
4/5/20168.528.688.308.3020,223
4/4/20168.588.818.508.529,442
4/1/20168.308.838.308.747,514
3/31/20168.508.608.318.4129,604
3/30/20168.508.958.508.9531,110
3/29/20168.258.688.258.4612,903
3/28/20168.228.508.088.1150,825
3/24/20168.288.288.058.105,204
3/23/20168.658.658.308.397,424
3/22/20168.828.828.528.728,044
3/21/20168.518.858.518.802,391
3/18/20168.658.728.608.601,208
3/17/20169.119.118.518.678,769
3/16/20168.648.758.508.573,298
3/15/20168.779.238.658.8810,655
3/14/20168.819.058.818.885,243
3/11/20169.109.108.888.908,549
3/10/20168.809.098.579.009,406
3/9/20168.708.868.608.864,715
3/8/20168.558.698.458.643,191
3/7/20168.268.698.268.526,369
3/4/20168.538.538.018.2623,354
3/3/20168.708.708.368.366,522
3/2/20168.558.738.318.647,558
3/1/20168.548.738.238.508,651
2/29/20168.338.738.338.399,700
2/26/20168.298.318.178.314,184
2/25/20168.058.218.058.142,195
2/24/20168.028.117.927.924,417
2/23/20168.248.247.817.9910,930
2/22/20168.248.247.928.218,907
2/19/20168.058.108.008.003,461
2/18/20168.318.318.018.018,830
2/17/20168.408.448.018.3019,084
2/16/20168.208.287.928.284,532
2/12/20168.238.237.928.103,958
2/11/20168.018.137.878.0312,762
2/10/20168.008.277.988.069,136
2/9/20168.158.257.907.9515,217
2/8/20168.839.018.258.2510,441
2/5/20169.029.108.889.108,568
2/4/20168.799.258.798.9320,504
2/3/20168.749.128.748.8510,021
2/2/20168.618.888.598.743,545
2/1/20168.418.858.358.6512,263
1/29/20168.298.758.298.577,918
1/28/20168.799.008.308.316,957
1/27/20168.768.968.308.767,741
1/26/20168.488.768.428.765,204
1/25/20167.978.477.918.4016,628
1/22/20167.978.167.808.009,212
1/21/20167.898.097.827.966,385
1/20/20167.857.957.157.7943,221
1/19/20168.188.228.008.065,402
1/15/20168.598.597.808.1735,425
1/14/20168.819.068.468.8613,640
1/13/20169.579.608.808.8038,654
1/12/20169.509.749.509.663,278
1/11/20169.719.719.209.3717,125
1/8/20169.509.849.509.8430,599
1/7/20169.839.839.409.5224,380
1/6/20169.839.909.619.8524,175
1/5/201610.0010.009.719.824,808
1/4/20169.959.999.929.958,134
12/31/20159.9510.269.9510.0811,691
12/30/201510.4310.439.969.9717,861
12/29/201510.1310.4710.0710.3715,011
12/28/201510.2710.4610.0810.1111,369
12/24/201510.4510.4510.2610.433,348
12/23/201510.1910.4110.0210.3028,998
12/22/201510.1510.1710.0910.104,565
12/21/201510.2010.3510.0810.088,570
12/18/201510.0310.3710.0310.196,258
12/17/201510.3010.439.9910.3022,945
12/16/201510.5010.5010.2310.4017,303
12/15/20159.9510.469.9510.2419,346
12/14/20159.9910.009.759.9112,403
12/11/20159.8510.019.709.7014,335
12/10/201510.4210.459.859.9737,157
12/9/201510.0010.6410.0010.3623,396
12/8/201510.3610.5110.0110.137,668
  • Showing 1-100 of 1,263 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center