$8.03 0.00 (%) C V D Equipment Corp - NASDAQ

Feb. 11, 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
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
12/7/201510.8510.8710.2610.3319,356
12/4/201510.9110.9910.8010.854,011
12/3/201510.9711.0510.8510.879,957
12/2/201511.1711.2210.9810.999,649
12/1/201511.5011.7011.0511.0814,600
11/30/201511.0011.7711.0011.5026,348
11/27/201510.8210.9910.8010.945,383
11/25/201510.9510.9910.8010.8210,229
11/24/201511.0211.3610.8910.9014,506
11/23/201511.0711.4210.8010.9837,745
11/20/201511.0011.2210.9511.1315,328
11/19/201511.3311.4011.0111.0329,986
11/18/201511.4411.5711.2611.3313,338
11/17/201512.2612.3910.8311.4060,755
11/16/201512.6412.7212.3212.348,520
11/13/201512.7612.9012.5512.6214,364
11/12/201513.2113.2112.7712.8925,253
11/11/201513.1313.2213.0013.1812,916
11/10/201512.8113.2612.6013.0928,839
11/9/201512.2812.9812.2612.8337,429
11/6/201512.1912.4712.1612.329,611
11/5/201512.1012.4012.1012.2310,180
11/4/201511.8512.3811.8512.1920,488
11/3/201511.8812.2611.7011.8116,910
11/2/201512.0412.2111.8011.9412,582
10/30/201512.2012.4211.9511.9519,453
10/29/201512.1812.3412.0512.095,291
10/28/201512.1812.5112.1812.2315,432
10/27/201512.2412.4512.1812.2113,867
10/26/201512.3012.5112.2112.3512,054
10/23/201512.4412.6012.3012.3217,887
10/22/201512.4412.6212.3012.429,104
10/21/201512.7112.7412.3012.3615,597
10/20/201512.7113.3012.2712.4634,337
10/19/201512.4512.7212.4512.7115,573
10/16/201512.2412.4512.1212.436,565
10/15/201512.2012.2512.0512.257,333
10/14/201512.0012.1912.0012.156,982
10/13/201512.0912.1512.0012.002,873
10/12/201511.8012.1911.7012.0918,019
10/9/201511.7311.8411.5411.7211,953
10/8/201511.0611.9411.0311.7717,115
10/7/201510.8211.1310.7611.0319,151
10/6/201510.6310.9510.6310.9111,789
10/5/201510.9011.1510.5910.7515,896
10/2/201510.8511.2710.7510.8820,585
10/1/201510.9511.1410.9510.955,162
9/30/201511.0311.2110.9511.0016,923
9/29/201511.0911.1110.9511.025,131
9/28/201511.6011.6611.0111.0911,966
9/25/201512.1612.1611.5411.5920,512
9/24/201511.9712.0611.8811.936,172
9/23/201512.5812.5811.8411.9719,675
9/22/201512.6112.7512.2112.527,500
9/21/201512.4613.2412.3012.6722,663
  • Showing 1-100 of 1,262 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center