$8.66 +0.33 (%) C V D Equipment Corp - NASDAQ

Sep. 28, 2016 | 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
9/28/20168.298.768.208.6634,465
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
7/18/20168.568.738.568.7312,289
7/15/20168.408.598.408.5717,190
7/14/20168.428.508.398.426,713
7/13/20168.508.568.358.3912,425
7/12/20168.528.668.428.5012,474
7/11/20168.708.768.408.5221,764
7/8/20168.678.788.648.654,603
7/7/20168.738.888.608.7910,912
7/6/20168.698.858.618.7826,822
7/5/20168.548.808.518.7716,700
7/1/20168.438.548.438.507,208
6/30/20168.208.768.208.5834,145
6/29/20168.298.298.178.2412,800
6/28/20168.108.408.108.1614,664
6/27/20168.028.117.958.0410,157
6/24/20168.008.257.958.1152,634
6/23/20168.658.707.898.23240,859
6/22/20166.927.006.856.9124,058
6/21/20167.107.116.856.914,360
6/20/20167.087.136.907.042,994
6/17/20166.987.046.906.9518,657
6/16/20166.947.056.937.053,456
6/15/20166.997.136.957.1310,678
6/14/20166.927.116.916.973,868
6/13/20167.127.126.946.9820,580
6/10/20167.187.187.187.18116
6/9/20167.207.257.127.1811,841
6/8/20167.327.687.057.0728,584
6/7/20167.377.617.247.3812,142
6/6/20167.217.487.117.3715,230
6/3/20167.087.277.037.0317,064
6/2/20167.057.056.987.046,889
6/1/20166.957.146.937.141,878
5/31/20167.107.157.027.048,031
5/27/20166.957.136.957.113,418
5/26/20167.047.076.967.035,074
5/25/20167.037.196.997.0222,472
5/24/20167.237.606.907.0321,147
5/23/20167.387.547.247.2413,029
5/20/20167.257.747.157.3624,686
5/19/20167.207.256.887.237,246
5/18/20166.707.506.707.2429,779
5/17/20166.857.126.526.6567,341
5/16/20167.167.336.807.1718,452
5/13/20167.287.286.737.086,092
5/12/20167.187.437.187.385,706
5/11/20167.577.576.957.2212,957
5/10/20166.387.596.387.5944,375
5/9/20166.836.896.256.2766,052
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center