$14.58 -0.03 (%) C V D Equipment Corp - NASDAQ

Nov. 26, 2014 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVV historical data

Date Open High Low Close Volume
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
10/10/201411.5611.5611.1111.1119,970
10/9/201411.6612.4011.5811.6825,841
10/8/201411.5511.7411.5511.645,897
10/7/201411.5011.6411.5011.534,856
10/6/201411.5511.7511.4811.548,133
10/3/201411.8011.8011.4811.6413,551
10/2/201411.8111.8211.6511.7314,527
10/1/201412.7612.9211.6111.7844,753
9/30/201413.1213.2412.7612.9411,336
9/29/201413.1113.2513.0713.183,838
9/26/201413.2013.2513.0513.1813,896
9/25/201413.2813.4813.0513.1015,363
9/24/201413.2113.4613.1213.3918,671
9/23/201413.1913.2413.0313.2111,776
9/22/201413.0713.4213.0713.1516,025
9/19/201413.8513.9113.0713.0712,030
9/18/201413.4713.7513.0813.699,500
9/17/201413.3613.5013.2413.384,671
9/16/201413.3813.3813.2913.378,657
9/15/201413.4313.5213.2413.3611,068
9/12/201413.1213.5613.0413.4216,841
9/11/201413.5313.5313.0013.2417,390
9/10/201413.4213.6113.1513.5021,129
9/9/201413.9213.9813.3513.5244,878
9/8/201413.6213.9513.6213.8612,374
9/5/201413.5013.7613.5013.6510,892
9/4/201413.6613.7513.5513.6512,769
9/3/201413.7313.7413.5313.5618,852
9/2/201413.4913.7013.2513.6026,534
8/29/201413.7113.7413.3213.5112,192
8/28/201413.6913.7313.5313.7217,359
8/27/201414.1414.2013.5913.7921,006
8/26/201414.3814.6014.0814.1123,214
8/25/201414.5814.6914.3914.4711,823
8/22/201415.0415.0414.5114.5114,540
8/21/201415.0015.1414.8814.9950,506
8/20/201414.5015.0014.2614.9550,742
8/19/201414.0514.4014.0514.2930,546
8/18/201414.2214.3414.0014.0451,206
8/15/201412.6414.2412.6414.1373,992
8/14/201413.2913.2912.5612.6418,354
8/13/201413.3413.3413.1513.184,109
8/12/201413.3013.3413.2213.296,467
8/11/201413.1813.3313.1613.2910,718
8/8/201413.4213.4213.1613.169,375
8/7/201413.1213.4113.1213.3613,284
8/6/201412.9513.1312.9513.0111,919
8/5/201412.9413.0512.9312.939,673
8/4/201413.2513.2512.8613.0710,141
8/1/201413.0213.3213.0113.127,399
7/31/201412.7913.0912.7913.0125,927
7/30/201413.5313.5312.8012.9422,244
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
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center