$10.97 +0.20 (%) C V D Equipment Corp - NASDAQ

Aug. 28, 2015 | 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
8/28/201510.9411.0510.8910.979,107
8/27/201510.9310.9310.5510.7710,441
8/26/201510.9811.0910.5010.7522,633
8/25/201511.1511.1510.5710.5727,065
8/24/201510.4311.1610.4311.0032,922
8/21/201511.6211.8011.3111.3742,853
8/20/201512.2412.2411.6511.6556,746
8/19/201512.3612.5011.7112.2022,701
8/18/201512.7512.7512.1212.3030,435
8/17/201512.0013.7211.2012.70239,293
8/14/201512.0012.0011.6011.9016,099
8/13/201512.6012.8511.4411.8368,437
8/12/201510.4810.5810.3210.3918,731
8/11/201510.4610.5810.4510.514,212
8/10/201510.6510.8310.4210.6311,374
8/7/201510.4510.6610.4110.6610,003
8/6/201510.4810.8710.4010.4810,136
8/5/201510.4010.5010.3810.405,020
8/4/201510.6310.6310.3910.5316,153
8/3/201510.7410.9410.5510.6018,973
7/31/201510.7110.8010.5810.657,136
7/30/201511.0011.0010.4410.6119,401
7/29/201510.2411.1910.2411.0140,124
7/28/20159.9710.659.9410.2422,042
7/27/201510.0710.169.919.9228,239
7/24/201510.4410.5110.0910.1916,310
7/23/201510.4010.6910.4010.5415,404
7/22/201510.7610.8010.4610.479,743
7/21/201510.9111.3010.5610.8819,921
7/20/201511.4511.4911.0511.0619,701
7/17/201511.1411.6511.1411.3917,906
7/16/201510.8211.6510.7511.3674,561
7/15/201510.2010.6610.0010.6224,328
7/14/201510.1810.329.9710.0211,024
7/13/201510.0010.289.9110.0811,577
7/10/201510.1010.269.7510.0024,289
7/9/201510.4710.479.659.8066,676
7/8/201510.7210.7210.0010.3858,445
7/7/201510.6610.8010.5710.7723,099
7/6/201510.7210.9710.6010.6817,734
7/2/201511.1111.2010.8010.8212,439
7/1/201511.2111.7810.9610.998,388
6/30/201511.2211.2310.8011.1648,476
6/29/201511.8111.8211.1011.1318,077
6/26/201512.3312.4011.1812.1134,459
6/25/201512.2512.3312.1912.2913,172
6/24/201512.2212.3912.2112.255,783
6/23/201512.4312.5012.1012.3017,429
6/22/201512.2712.5312.2612.538,737
6/19/201512.3412.5412.2512.3319,088
6/18/201512.3012.4412.1512.2714,157
6/17/201512.1412.4012.1412.2310,393
6/16/201512.3912.3912.0412.136,840
6/15/201511.7912.4511.5012.3124,589
6/12/201510.6012.2410.6011.7064,801
6/11/201510.6210.8310.5210.6716,359
6/10/201510.7610.9910.5010.528,231
6/9/201510.7810.9310.5610.6119,431
6/8/201510.8211.1010.7710.869,636
6/5/201510.6811.0110.6810.786,142
6/4/201510.9511.0610.7010.758,304
6/3/201510.7111.3710.6710.7710,200
6/2/201510.7710.9610.5710.577,054
6/1/201510.9410.9910.8010.8010,314
5/29/201510.7211.0010.7010.776,295
5/28/201510.5510.7910.4310.7017,470
5/27/201511.0011.3110.5010.7035,749
5/26/201511.2211.3711.0811.129,870
5/22/201511.1411.4011.0011.4016,111
5/21/201510.5011.3210.3311.1547,761
5/20/201511.0911.1110.3410.6254,130
5/19/201511.5011.5011.0611.0626,334
5/18/201512.0112.0510.7411.44117,693
5/15/201512.1212.1612.0112.015,476
5/14/201511.9212.0611.8511.9031,365
5/13/201512.0612.1511.9011.9629,130
5/12/201512.1712.4612.0212.0215,589
5/11/201512.4612.6712.1612.2018,311
5/8/201512.6612.6612.3112.3713,582
5/7/201512.7112.7812.5512.6015,493
5/6/201512.4112.8412.4112.574,670
5/5/201512.6012.8912.4112.419,888
5/4/201512.3212.6012.3212.5914,279
5/1/201512.2912.5012.1312.3911,052
4/30/201512.2412.3612.1712.2517,818
4/29/201512.0912.2612.0912.2413,011
4/28/201512.1112.2012.0612.127,847
4/27/201512.3012.3412.1212.1211,637
4/24/201512.3612.3612.1612.1810,245
4/23/201512.2912.4912.1312.339,054
4/22/201512.1312.5012.1312.469,861
4/21/201512.2712.4712.1312.1914,525
4/20/201512.5612.7612.2612.3119,528
4/17/201512.6012.7412.3512.7421,404
4/16/201512.5512.8412.0312.8030,448
4/15/201512.9512.9512.3612.5740,157
4/14/201512.6912.9612.5812.9629,350
4/13/201513.5213.6012.5012.7029,751
4/10/201513.3813.5913.3113.355,954
4/9/201513.3513.6913.3413.355,832
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!