C V D Equipment Corp $13.34

down -0.29


29/7/2014 04:00 PM  |  NASDAQ : CVV  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVV historical data

Date Open High Low Close Volume
7/29/201413.5113.6912.8413.3427,466
7/28/201413.4013.8313.1113.6314,393
7/25/201413.1213.4813.1013.484,432
7/24/201413.4013.5913.1113.1217,080
7/23/201413.9213.9213.2513.3632,013
7/22/201413.5813.8713.4113.8749,508
7/21/201413.3913.7513.3213.5836,150
7/18/201412.8613.3012.8613.3033,358
7/17/201412.6212.9312.4212.8033,366
7/16/201412.4312.7512.4312.659,828
7/15/201412.3112.4612.3112.389,831
7/14/201412.3012.3812.2412.274,600
7/11/201412.0212.2912.0212.226,766
7/10/201411.9112.1711.8212.0218,195
7/9/201411.8812.1911.8112.139,679
7/8/201411.9812.1011.7111.7614,270
7/7/201412.2012.2212.0112.0212,715
7/3/201412.1312.3812.0212.245,949
7/2/201412.2712.3812.1412.169,763
7/1/201412.2512.3412.1512.264,256
6/30/201412.1912.3512.0012.119,068
6/27/201412.1312.3511.8412.1511,919
6/26/201412.1312.2011.9312.129,408
6/25/201412.0812.1511.9512.0914,923
6/24/201412.1312.2012.0312.1514,860
6/23/201411.9512.1711.8512.1113,232
6/20/201412.0612.1611.8811.9611,682
6/19/201411.9012.0011.7011.9823,843
6/18/201412.4112.5011.7511.9143,769
6/17/201412.6112.6112.3612.428,217
6/16/201412.1912.7712.1912.5014,083
6/13/201412.1512.5112.0012.286,237
6/12/201412.2812.5912.0712.118,578
6/11/201412.0012.6812.0012.5013,301
6/10/201411.9612.2711.9612.0824,622
6/9/201412.8913.2512.3012.3444,776
6/6/201412.4012.8712.2912.6121,082
6/5/201411.7212.9911.7212.3532,237
6/4/201411.4711.8511.4611.6326,956
6/3/201412.2712.2911.5111.6046,648
6/2/201412.9912.9912.3112.3528,621
5/30/201412.4212.8012.4212.7110,436
5/29/201412.5612.8012.3412.5422,142
5/28/201412.4412.7912.2512.6417,058
5/27/201412.8012.8012.3512.3712,386
5/23/201412.3512.6812.2512.6823,802
5/22/201412.0412.3811.9012.2540,345
5/21/201411.6512.2511.6512.0316,083
5/20/201411.6111.7311.4611.5012,918
5/19/201411.3511.6011.3211.5518,725
5/16/201411.9512.3111.0311.3143,230
5/15/201411.9012.0511.5611.9033,260
5/14/201412.2512.7012.1512.3111,269
5/13/201412.2712.2811.7512.1115,775
5/12/201411.7512.4011.5612.1520,618
5/9/201411.7711.7711.4311.6214,814
5/8/201412.2612.5411.5811.7161,609
5/7/201412.4212.7012.2112.2819,510
5/6/201412.9713.1712.0412.0630,841
5/5/201412.8313.0012.6512.909,100
5/2/201412.9313.3312.7612.8726,841
5/1/201413.3913.3912.6712.8330,787
4/30/201413.9313.9313.2813.3521,549
4/29/201413.8414.0013.8413.9511,527
4/28/201414.2514.3813.4313.7319,816
4/25/201413.6414.3513.6414.1417,151
4/24/201414.7514.7513.7513.8320,405
4/23/201414.7414.8514.4114.6219,448
4/22/201414.7214.8414.5014.7618,955
4/21/201414.8614.8614.4314.6214,577
4/17/201414.6515.0714.0214.7638,713
4/16/201413.7115.4013.7014.5275,041
4/15/201413.2513.5512.7513.3932,321
4/14/201413.0813.4512.9013.1635,015
4/11/201412.9813.0112.7012.7629,451
4/10/201413.8214.0612.6712.9847,022
4/9/201413.5613.9513.5213.7752,851
4/8/201414.3614.3613.3313.4837,161
4/7/201414.3814.8013.9414.1428,884
4/4/201414.8415.5914.1814.73109,737
4/3/201414.9115.0214.6014.8115,829
4/2/201414.0814.9514.0814.8520,288
4/1/201413.9814.2113.8414.1141,072
3/31/201413.7214.0013.6713.9716,686
3/28/201414.0514.1013.5713.6631,046
3/27/201413.8214.2913.8214.0614,024
3/26/201414.0414.4713.7613.7615,253
3/25/201414.1514.3313.8014.0118,232
3/24/201414.9014.9414.0014.1125,543
3/21/201415.0515.0614.8214.8519,501
3/20/201414.8615.0314.7715.0030,859
3/19/201415.0015.1514.8014.8716,781
3/18/201414.7515.0014.5214.9731,545
3/17/201414.7614.8914.6114.817,403
3/14/201414.8515.0814.7414.7810,141
3/13/201414.9215.0214.8114.845,596
3/12/201414.6515.2214.4815.1020,640
3/11/201415.3015.3014.5014.8457,179
3/10/201414.5915.5114.3515.04122,058
3/7/201414.6514.7414.6014.7222,193
Trading Center