$7.97 +0.27 (%) C V D Equipment Corp - NASDAQ

Dec. 7, 2016 | 04:00 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
12/7/20167.708.107.707.9712,850
12/6/20167.717.747.707.7030,308
12/5/20167.707.827.707.7550,997
12/2/20167.807.837.707.7022,977
12/1/20167.797.817.707.7416,229
11/30/20167.727.837.717.7545,312
11/29/20167.717.847.707.779,952
11/28/20167.807.837.707.7337,040
11/25/20167.777.987.727.8225,820
11/23/20167.787.857.597.8424,035
11/22/20167.837.957.707.7719,554
11/21/20168.078.077.637.8665,183
11/18/20167.898.247.898.115,949
11/17/20167.918.137.788.045,827
11/16/20168.008.007.717.8122,697
11/15/20168.258.257.758.0111,137
11/14/20167.908.097.828.0720,263
11/11/20167.788.037.437.9368,466
11/10/20167.967.967.707.8457,115
11/9/20167.998.097.888.0034,009
11/8/20168.398.557.938.00139,790
11/7/20168.198.717.988.39113,793
11/4/20168.048.237.898.198,041
11/3/20167.868.017.437.81129,277
11/2/20168.008.017.807.807,291
11/1/20168.218.217.898.1026,856
10/31/20168.438.787.998.24150,224
10/28/20168.028.488.028.4437,844
10/27/20168.278.297.928.0864,682
10/26/20168.298.558.298.3317,859
10/25/20168.598.668.308.386,131
10/24/20168.678.828.428.432,854
10/21/20168.618.958.618.70142,144
10/20/20168.839.058.758.83138,988
10/19/20168.628.828.628.8015,178
10/18/20168.428.658.218.5559,342
10/17/20168.528.618.338.338,090
10/14/20168.768.808.608.606,300
10/13/20168.518.868.428.6710,286
10/12/20168.859.018.608.645,033
10/11/20168.868.898.758.811,740
10/10/20168.888.908.718.715,489
10/7/20168.818.998.588.837,154
10/6/20168.658.978.658.776,284
10/5/20168.769.258.678.67127,377
10/4/20168.568.968.558.7832,984
10/3/20168.438.718.218.6056,196
9/30/20168.408.478.328.3613,217
9/29/20168.609.098.398.4373,574
9/28/20168.298.768.208.6634,465
9/27/20168.378.498.238.3314,271
9/26/20168.438.498.338.355,372
9/23/20168.508.508.398.391,819
9/22/20168.558.638.508.5214,698
9/21/20168.448.558.288.5431,705
9/20/20168.488.488.398.473,099
9/19/20168.378.648.318.346,762
9/16/20168.508.698.348.4816,016
9/15/20168.468.648.288.4833,519
9/14/20168.468.498.468.482,385
9/13/20168.678.788.208.3857,288
9/12/20168.588.788.588.6511,039
9/9/20168.628.998.608.6019,528
9/8/20168.648.808.498.7118,815
9/7/20168.708.888.558.555,351
9/6/20168.548.708.548.667,749
9/2/20168.508.588.508.581,276
9/1/20168.758.758.528.523,399
8/31/20168.568.748.498.7210,013
8/30/20168.498.638.498.505,219
8/29/20168.788.788.458.5030,341
8/26/20168.838.948.788.787,094
8/25/20168.868.918.828.824,782
8/24/20168.718.958.548.846,861
8/23/20168.789.048.718.7937,101
8/22/20168.508.788.468.7143,148
8/19/20168.618.628.498.536,232
8/18/20168.488.708.388.5414,292
8/17/20168.358.468.288.366,566
8/16/20168.778.788.238.3324,604
8/15/20168.658.958.518.6129,976
8/12/20168.718.918.208.6429,365
8/11/20168.949.068.809.0615,061
8/10/20168.719.058.718.9117,226
8/9/20168.459.068.448.9522,089
8/8/20168.418.498.268.408,697
8/5/20168.408.508.258.5013,297
8/4/20168.598.598.398.4610,510
8/3/20168.898.898.468.6016,435
8/2/20169.159.158.718.9025,495
8/1/20169.159.289.099.184,065
7/29/20169.159.289.109.186,597
7/28/20169.099.219.099.168,415
7/27/20169.389.429.259.2714,981
7/26/20168.989.398.989.2716,449
7/25/20168.879.108.789.0625,745
7/22/20168.728.838.718.836,831
7/21/20168.648.878.648.6813,712
7/20/20168.668.778.668.6911,175
7/19/20168.658.798.658.796,017
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center