CVD Equipment Corp (NQ: CVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	13.09	13.12	12.75	12.86	35,117	+0.05(+0.39%)
Jun 28, 2012	12.89	13.09	12.51	12.81	14,178	-0.25(-1.91%)
Jun 27, 2012	12.86	13.10	12.61	13.06	33,126	+0.38(+3.00%)
Jun 26, 2012	12.96	12.96	12.45	12.68	16,317	+0.10(+0.79%)
Jun 25, 2012	12.84	13.10	12.44	12.58	16,767	-0.02(-0.16%)
Jun 22, 2012	12.46	12.65	12.36	12.60	14,555	+0.20(+1.61%)
Jun 21, 2012	13.06	13.06	12.36	12.40	27,192	-0.72(-5.49%)
Jun 20, 2012	13.30	13.30	12.83	13.12	16,275	-0.13(-0.98%)
Jun 19, 2012	13.06	13.30	13.00	13.25	56,220	+0.19(+1.45%)
Jun 18, 2012	12.39	13.08	12.35	13.06	54,608	+0.74(+6.01%)
Jun 15, 2012	12.06	12.32	12.00	12.32	10,745	+0.23(+1.90%)
Jun 14, 2012	12.09	12.10	11.90	12.09	12,816	+0.04(+0.33%)
Jun 13, 2012	12.25	12.27	12.00	12.05	42,683	-0.21(-1.71%)
Jun 12, 2012	12.48	12.50	12.20	12.26	12,298	-0.13(-1.05%)
Jun 11, 2012	12.49	12.49	12.00	12.39	25,370	-0.04(-0.32%)
Jun 08, 2012	12.52	12.52	11.27	12.43	19,987	-0.09(-0.72%)
Jun 07, 2012	13.02	13.17	12.20	12.52	27,066	-0.39(-3.02%)
Jun 06, 2012	13.11	13.35	12.60	12.91	42,985	-0.18(-1.38%)
Jun 05, 2012	12.80	13.11	12.64	13.09	48,448	+0.66(+5.31%)
Jun 04, 2012	11.97	12.45	11.78	12.43	39,939	+0.71(+6.06%)
Jun 01, 2012	11.85	11.89	11.51	11.72	50,152	-0.18(-1.51%)
May 31, 2012	11.99	12.09	11.67	11.90	48,644	-0.10(-0.83%)
May 30, 2012	12.12	12.12	11.90	12.00	22,681	-0.24(-1.97%)
May 29, 2012	11.96	12.43	11.96	12.24	61,408	+0.30(+2.51%)
May 25, 2012	12.04	12.05	11.88	11.94	16,271	-0.11(-0.91%)
May 24, 2012	12.04	12.20	11.98	12.05	22,402	+0.05(+0.42%)
May 23, 2012	11.69	12.17	11.61	12.00	55,441	+0.26(+2.21%)
May 22, 2012	12.00	12.00	11.66	11.74	50,429	-0.17(-1.43%)
May 21, 2012	12.05	12.05	11.70	11.91	52,117	-0.07(-0.58%)
May 18, 2012	12.24	12.24	11.70	11.98	63,416	-0.22(-1.80%)
May 17, 2012	13.00	13.46	11.99	12.20	104,212	-0.79(-6.08%)
May 16, 2012	14.27	14.27	12.64	12.99	150,289	-1.34(-9.35%)
May 15, 2012	14.47	14.47	14.01	14.33	56,699	+0.02(+0.14%)
May 14, 2012	14.47	14.47	14.25	14.31	76,796	-0.01(-0.07%)
May 11, 2012	14.27	14.35	14.14	14.32	44,838	-0.13(-0.90%)
May 10, 2012	14.47	14.50	14.19	14.45	39,553	-0.02(-0.14%)
May 09, 2012	14.47	14.47	14.00	14.47	58,261	-0.04(-0.28%)
May 08, 2012	14.53	14.95	14.11	14.51	250,615	+0.55(+3.94%)
May 07, 2012	14.00	14.24	13.47	13.96	71,828	+0.78(+5.92%)
May 04, 2012	13.64	13.64	12.95	13.18	57,499	-0.54(-3.94%)
May 03, 2012	14.43	14.45	13.26	13.72	69,564	-0.73(-5.05%)
May 02, 2012	14.67	14.74	14.21	14.45	81,928	+0.12(+0.84%)
May 01, 2012	14.10	14.58	13.72	14.33	97,195	+0.41(+2.95%)
Apr 30, 2012	13.41	14.42	13.41	13.92	193,189	+0.58(+4.35%)
Apr 27, 2012	12.49	13.35	12.37	13.34	165,025	+1.00(+8.10%)
Apr 26, 2012	12.35	12.42	12.13	12.34	44,164	+0.27(+2.24%)
Apr 25, 2012	12.53	12.60	11.94	12.07	47,334	-0.33(-2.66%)
Apr 24, 2012	12.40	12.58	12.30	12.40	47,674	+0.05(+0.40%)
Apr 23, 2012	11.94	12.36	11.50	12.35	81,710	+0.44(+3.69%)
Apr 20, 2012	12.26	12.28	11.70	11.91	82,584	-0.31(-2.54%)
Apr 19, 2012	12.45	12.45	12.14	12.22	26,788	-0.22(-1.77%)
Apr 18, 2012	12.80	13.03	12.40	12.44	36,706	-0.50(-3.86%)
Apr 17, 2012	12.42	13.00	12.42	12.94	66,279	+0.53(+4.27%)
Apr 16, 2012	12.87	12.87	12.19	12.41	50,132	-0.43(-3.35%)
Apr 13, 2012	12.73	12.99	12.65	12.84	37,499	+0.11(+0.86%)
Apr 12, 2012	12.10	12.78	12.10	12.73	40,472	+0.68(+5.64%)
Apr 11, 2012	12.07	12.25	11.99	12.05	48,993	+0.05(+0.42%)
Apr 10, 2012	12.92	12.92	11.85	12.00	99,810	-0.63(-4.99%)
Apr 09, 2012	12.90	12.91	12.61	12.63	88,475	-0.34(-2.62%)
Apr 05, 2012	12.90	13.08	12.85	12.97	43,706	+0.07(+0.54%)
Apr 04, 2012	13.20	13.30	12.75	12.90	82,088	-0.35(-2.64%)
Apr 03, 2012	13.45	13.46	13.10	13.25	80,279	-0.14(-1.05%)