$14.28 0.00 (%) C V D Equipment Corp - NASDAQ

Feb. 27, 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
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
2/11/201513.3013.3613.0013.0511,267
2/10/201513.7513.7513.0513.1824,599
2/9/201513.8614.3913.6713.7610,128
2/6/201514.0914.0913.6513.9026,318
2/5/201514.1514.4514.0414.157,556
2/4/201513.9014.4613.8214.0817,143
2/3/201514.0614.0613.9013.936,069
2/2/201514.0014.2313.9014.236,266
1/30/201514.2214.4714.0414.049,437
1/29/201514.4014.4013.9114.227,373
1/28/201514.0414.3913.8514.379,827
1/27/201514.0214.0513.6113.8720,448
1/26/201514.3714.4214.0514.1811,480
1/23/201514.4114.6314.3614.443,747
1/22/201514.7414.7414.0314.417,956
1/21/201514.8514.8514.5314.833,646
1/20/201514.8815.0514.6514.8412,997
1/16/201513.7514.8513.7114.7321,481
1/15/201513.8213.9713.6013.8220,569
1/14/201514.8014.9813.6714.0034,046
1/13/201515.4615.7814.7514.9920,939
1/12/201516.4816.4815.2415.3647,435
1/9/201515.3817.0015.2216.4870,667
1/8/201515.0515.3014.9015.2034,663
1/7/201514.8115.1014.8015.0653,754
1/6/201514.5814.9214.5814.927,741
1/5/201514.5814.8714.4114.7513,516
1/2/201514.2614.8714.2614.5614,810
12/31/201414.3114.5014.2314.3913,280
12/30/201414.9014.9014.2114.289,702
12/29/201414.2014.9514.0514.9418,869
12/26/201414.8014.8514.2114.2212,108
12/24/201414.9214.9414.8014.817,921
12/23/201414.9015.0014.7614.9018,533
12/22/201415.0015.0014.7214.9723,931
12/19/201415.0715.1814.8614.8623,152
12/18/201415.2015.2014.7315.0026,146
12/17/201415.0215.1014.6115.1027,734
12/16/201414.9615.1714.7214.9849,956
12/15/201414.5214.9914.5214.7124,058
12/12/201414.4514.8714.2914.5313,122
12/11/201414.7114.9614.6114.668,727
12/10/201414.7314.9814.4414.4417,994
12/9/201414.2214.8914.2214.8520,420
12/8/201414.8914.8914.2014.4319,066
12/5/201414.1414.9514.0614.8936,156
12/4/201414.6214.8714.1114.1942,997
12/3/201414.3014.7514.1014.7439,711
12/2/201413.8114.3513.4814.1035,781
12/1/201414.3014.3213.5013.7833,634
11/28/201414.5314.6714.1814.3314,413
11/26/201414.5714.6714.3114.588,554
11/25/201414.4714.9814.4214.6071,440
11/24/201414.6814.8314.1114.6927,318
11/21/201414.5714.8514.3314.6027,137
11/20/201414.0514.6813.8414.3742,771
11/19/201413.5014.4813.3814.3859,042
11/18/201413.4013.6012.9313.4647,450
11/17/201412.3413.4012.3413.24104,600
11/14/201411.4411.9511.4411.6719,879
11/14/20140.110.110.110.110
11/13/201411.3811.7111.0311.3121,085
11/13/20140.110.110.110.110
11/12/201410.8011.8810.8011.5335,929
11/12/20140.110.110.110.110
11/11/201411.2411.3910.9011.0617,128
11/11/20140.110.110.110.110
11/10/201410.8011.5510.5611.3056,906
11/10/20140.110.110.110.110
11/7/201411.1511.3910.8310.8324,778
11/6/201411.0011.2010.5611.1513,891
11/5/201411.2511.4010.9111.0074,069
11/4/201410.5510.7510.5010.5310,237
11/3/201411.1011.2310.3810.3821,785
10/31/201411.2111.2511.0111.257,556
10/30/201410.9811.2910.9011.246,417
10/29/201411.3111.3110.8211.0013,772
10/28/201411.4211.6611.2111.3215,266
10/27/201411.1111.5511.0911.295,742
10/24/201411.0311.1010.8111.109,413
10/23/201411.4611.5710.9911.0814,098
10/22/201411.5211.8411.2711.2721,077
10/21/201411.2611.5010.8811.4017,533
10/20/201411.1011.3711.1011.334,963
10/17/201410.8511.6710.8111.1717,246
10/16/201410.4011.3710.4010.6340,024
10/15/201410.3610.9310.1010.2738,497
10/14/201410.6111.0510.2310.2622,891
10/13/201411.1511.2010.5910.6218,329
  • Showing 1-100 of 1,263 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center