$10.77 +0.09 (%) C V D Equipment Corp - NASDAQ

Jul. 7, 2015 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVV historical data

Date Open High Low Close Volume
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
4/8/201513.4113.7113.4013.408,900
4/7/201513.6513.7013.4113.4511,326
4/6/201513.3813.7013.3013.5013,941
4/2/201513.8013.8513.3613.4718,961
4/1/201513.5813.9513.5013.629,248
3/31/201513.3413.9513.3413.7810,210
3/30/201513.8913.9013.6513.823,648
3/27/201513.8714.0413.8713.915,069
3/26/201514.0514.1413.9513.965,654
3/25/201514.3114.3114.1414.248,199
3/24/201514.1814.3514.1314.3012,355
3/23/201514.1314.2514.0614.127,590
3/20/201514.0714.2913.9714.0516,041
3/19/201513.8914.1513.8913.976,206
3/18/201514.1514.2313.6813.8611,221
3/17/201513.7814.1513.7814.104,674
3/16/201513.8914.2913.7613.8113,142
3/13/201513.7213.8313.6013.826,048
3/12/201513.5513.7513.0513.7516,396
3/11/201513.8313.8613.3313.7637,438
3/10/201514.0114.2613.5813.929,334
3/9/201514.5314.6914.1014.1712,060
3/6/201514.8814.8814.5914.618,581
3/5/201514.8614.9614.7714.8844,580
3/4/201514.8514.8714.7514.806,178
3/3/201514.7214.8514.6114.859,480
3/2/201514.3114.8714.3114.8014,136
2/27/201514.3614.4214.2714.288,120
2/26/201514.3514.4714.2614.4112,521
2/25/201514.4214.4214.1814.395,244
2/24/201514.4114.6114.4114.508,373
2/23/201514.5314.7514.3614.4414,657
2/20/201514.6814.6814.5314.533,396
2/19/201514.7514.8314.6114.698,667
2/18/201514.8114.8614.6514.667,654
2/17/201514.8114.9014.4914.8810,315
2/13/201514.8514.8514.3614.6813,015
2/12/201513.6315.0113.6014.9471,136
  • Showing 1-100 of 1,263 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!