CVD Equipment Corp (NQ: CVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	10.43	10.70	10.40	10.46	0	+0.13(+1.26%)
Jul 30, 2013	10.11	11.00	10.11	10.33	0	+0.23(+2.28%)
Jul 29, 2013	9.750	10.10	9.750	10.10	0	+0.30(+3.06%)
Jul 26, 2013	9.870	9.950	9.800	9.800	0	-0.06(-0.61%)
Jul 25, 2013	9.970	9.981	9.850	9.860	0	-0.06(-0.60%)
Jul 24, 2013	9.970	9.970	9.810	9.920	0	-0.01(-0.10%)
Jul 23, 2013	9.940	10.00	9.800	9.930	0	+0.10(+1.02%)
Jul 22, 2013	9.910	10.00	9.800	9.830	0	-0.02(-0.20%)
Jul 19, 2013	9.840	10.19	9.840	9.850	0	+0.00(+0.00%)
Jul 18, 2013	9.950	10.00	9.850	9.850	0	-0.02(-0.20%)
Jul 17, 2013	10.16	10.16	9.750	9.870	36,610	-0.27(-2.66%)
Jul 16, 2013	10.17	10.19	10.10	10.14	0	-0.02(-0.20%)
Jul 15, 2013	10.34	10.34	10.10	10.16	0	-0.08(-0.78%)
Jul 12, 2013	10.71	10.75	10.05	10.24	0	-0.48(-4.48%)
Jul 11, 2013	10.30	10.82	10.30	10.72	0	+0.47(+4.59%)
Jul 10, 2013	10.15	10.47	10.13	10.25	0	+0.17(+1.69%)
Jul 09, 2013	9.890	10.20	9.980	10.08	0	+0.10(+1.00%)
Jul 08, 2013	9.170	9.980	9.170	9.980	0	+0.82(+8.95%)
Jul 05, 2013	9.310	9.340	9.000	9.160	0	-0.04(-0.45%)
Jul 03, 2013	9.280	9.330	9.080	9.201	0	-0.11(-1.17%)
Jul 02, 2013	8.900	9.370	8.850	9.310	0	+0.43(+4.84%)
Jul 01, 2013	8.430	8.900	8.320	8.880	0	+0.55(+6.60%)
Jun 28, 2013	8.300	8.480	8.180	8.330	30,256	+0.10(+1.21%)
Jun 27, 2013	8.060	8.500	8.050	8.230	0	+0.22(+2.75%)
Jun 26, 2013	7.770	8.190	7.730	8.010	0	+0.15(+1.91%)
Jun 25, 2013	7.940	7.942	7.700	7.860	0	-0.11(-1.38%)
Jun 24, 2013	8.590	8.600	7.760	7.970	0	-0.68(-7.86%)
Jun 21, 2013	8.736	8.840	8.500	8.650	34,900	+0.09(+1.05%)
Jun 20, 2013	8.490	8.580	8.400	8.560	0	+0.11(+1.30%)
Jun 19, 2013	8.290	8.760	8.290	8.450	0	+0.16(+1.93%)
Jun 18, 2013	8.480	8.500	8.276	8.290	0	-0.15(-1.78%)
Jun 17, 2013	8.560	8.620	8.430	8.440	0	-0.10(-1.17%)
Jun 14, 2013	8.600	8.620	8.540	8.540	0	-0.06(-0.71%)
Jun 13, 2013	8.500	8.760	8.450	8.601	14,497	+0.10(+1.19%)
Jun 12, 2013	8.840	8.860	8.500	8.500	40,019	-0.23(-2.63%)
Jun 11, 2013	8.620	8.860	8.430	8.730	53,543	+0.11(+1.28%)
Jun 10, 2013	8.730	8.990	8.600	8.620	0	-0.17(-1.93%)
Jun 07, 2013	8.910	9.250	8.630	8.790	0	-0.13(-1.46%)
Jun 06, 2013	9.130	9.260	8.900	8.920	0	-0.28(-3.04%)
Jun 05, 2013	8.900	9.200	8.750	9.200	0	+0.31(+3.49%)
Jun 04, 2013	9.550	9.550	8.880	8.890	0	-0.64(-6.72%)
Jun 03, 2013	9.720	9.800	9.500	9.530	20,556	-0.11(-1.14%)
May 31, 2013	9.700	10.00	9.610	9.640	23,969	-0.06(-0.61%)
May 30, 2013	9.640	9.940	9.640	9.699	0	-0.10(-1.03%)
May 29, 2013	9.760	9.900	9.760	9.800	9,009	+0.00(+0.00%)
May 28, 2013	9.750	9.870	9.700	9.800	39,100	+0.14(+1.45%)
May 24, 2013	9.670	9.820	9.500	9.660	0	+0.05(+0.52%)
May 23, 2013	9.790	9.900	9.500	9.610	0	-0.23(-2.34%)
May 22, 2013	10.02	10.14	9.800	9.840	0	-0.12(-1.22%)
May 21, 2013	10.01	10.20	9.950	9.962	0	-0.12(-1.17%)
May 20, 2013	10.07	10.14	9.960	10.08	0	+0.01(+0.08%)
May 17, 2013	10.02	10.20	9.990	10.07	0	+0.05(+0.52%)
May 16, 2013	9.980	10.19	9.980	10.02	63,015	+0.07(+0.70%)
May 15, 2013	10.20	10.20	9.950	9.950	0	-0.08(-0.80%)
May 13, 2013	10.10	10.10	9.999	10.03	0	-0.09(-0.89%)
May 10, 2013	10.19	10.19	10.10	10.12	0	+0.01(+0.10%)
May 09, 2013	10.11	10.25	10.10	10.11	0	-0.06(-0.59%)
May 08, 2013	10.10	10.22	10.10	10.17	0	+0.06(+0.59%)
May 07, 2013	10.13	10.22	10.10	10.11	0	-0.05(-0.49%)
May 06, 2013	10.16	10.24	10.10	10.16	0	+0.00(+0.00%)
May 03, 2013	10.25	10.21	10.12	10.16	0	+0.02(+0.20%)
May 02, 2013	10.23	10.28	10.10	10.14	0	-0.12(-1.17%)
May 01, 2013	10.44	10.44	10.20	10.26	0	-0.13(-1.25%)
Apr 30, 2013	10.11	10.40	10.11	10.39	0	+0.29(+2.87%)
Apr 29, 2013	10.19	10.24	10.06	10.10	23,081	+0.03(+0.30%)
Apr 26, 2013	10.15	10.09	10.05	10.07	19,287	+0.01(+0.10%)
Apr 25, 2013	10.12	10.35	9.910	10.06	23,509	-0.11(-1.08%)
Apr 24, 2013	10.00	10.26	10.00	10.17	0	+0.21(+2.11%)
Apr 23, 2013	10.44	10.44	9.920	9.960	49,627	-0.07(-0.70%)
Apr 22, 2013	10.23	10.37	9.955	10.03	52,587	-0.24(-2.34%)
Apr 19, 2013	10.61	10.66	10.18	10.27	37,558	-0.43(-4.02%)
Apr 18, 2013	10.70	11.12	10.54	10.70	15,108	-0.11(-1.02%)
Apr 17, 2013	11.13	11.16	10.52	10.81	19,139	-0.41(-3.65%)
Apr 16, 2013	11.38	11.66	11.21	11.22	15,949	-0.19(-1.67%)
Apr 15, 2013	11.51	11.67	11.12	11.41	43,769	-0.17(-1.47%)
Apr 12, 2013	11.29	11.68	11.25	11.58	47,696	+0.33(+2.93%)
Apr 11, 2013	11.50	11.60	11.10	11.25	33,665	-0.31(-2.68%)
Apr 10, 2013	10.66	11.56	10.66	11.56	108,338	+1.03(+9.78%)
Apr 09, 2013	10.43	10.66	10.40	10.53	16,021	+0.02(+0.19%)
Apr 08, 2013	10.50	10.69	10.33	10.51	11,402	-0.04(-0.38%)
Apr 05, 2013	10.71	10.71	10.35	10.55	14,455	-0.27(-2.49%)
Apr 04, 2013	10.92	11.05	10.51	10.82	20,487	+0.03(+0.28%)
Apr 03, 2013	10.45	11.05	10.35	10.79	60,113	+0.33(+3.15%)
Apr 02, 2013	10.60	10.89	10.35	10.46	42,712	+0.12(+1.16%)
Apr 01, 2013	10.18	10.34	9.910	10.34	20,370	+0.19(+1.87%)
Mar 28, 2013	10.15	10.39	10.02	10.15	12,309	-0.11(-1.07%)
Mar 27, 2013	10.03	10.44	10.00	10.26	17,354	+0.04(+0.39%)
Mar 26, 2013	10.32	10.89	10.20	10.22	26,174	-0.29(-2.76%)
Mar 25, 2013	10.86	10.87	10.31	10.51	16,606	-0.35(-3.22%)
Mar 22, 2013	10.94	11.29	10.60	10.86	10,173	+0.03(+0.28%)
Mar 21, 2013	10.11	11.19	9.910	10.83	50,874	+0.54(+5.25%)
Mar 20, 2013	10.51	10.60	10.14	10.29	32,403	-0.31(-2.92%)
Mar 19, 2013	10.39	10.70	10.39	10.60	12,483	+0.16(+1.53%)
Mar 18, 2013	10.70	10.91	10.39	10.44	39,031	-0.54(-4.92%)
Mar 15, 2013	11.08	11.20	10.85	10.98	14,584	-0.21(-1.89%)
Mar 14, 2013	11.50	11.50	11.10	11.19	12,737	-0.13(-1.13%)
Mar 13, 2013	11.29	11.44	11.29	11.32	15,417	-0.09(-0.83%)
Mar 12, 2013	11.50	11.50	11.20	11.41	19,886	+0.01(+0.13%)
Mar 11, 2013	11.28	11.50	10.88	11.40	18,003	+0.34(+3.07%)
Mar 08, 2013	10.83	11.30	10.51	11.06	16,659	+0.24(+2.22%)
Mar 07, 2013	10.98	11.18	10.63	10.82	9,980	-0.20(-1.81%)
Mar 06, 2013	11.33	11.33	10.93	11.02	23,169	+0.10(+0.92%)
Mar 05, 2013	10.87	11.15	10.60	10.92	35,178	+0.21(+1.96%)
Mar 04, 2013	10.30	11.00	10.30	10.71	15,575	+0.52(+5.10%)
Mar 01, 2013	10.59	10.59	10.19	10.19	15,116	-0.31(-2.95%)
Feb 28, 2013	10.56	10.56	10.21	10.50	12,263	-0.05(-0.47%)
Feb 27, 2013	10.40	10.85	10.35	10.55	13,536	+0.16(+1.54%)
Feb 26, 2013	10.65	10.74	10.11	10.39	31,453	-0.35(-3.26%)
Feb 25, 2013	11.18	11.20	10.50	10.74	27,173	-0.40(-3.59%)
Feb 22, 2013	10.83	11.20	10.83	11.14	25,342	+0.48(+4.50%)
Feb 21, 2013	10.24	10.75	10.19	10.66	35,851	+0.58(+5.75%)
Feb 20, 2013	11.01	11.13	9.990	10.08	89,305	-1.02(-9.19%)
Feb 19, 2013	12.05	12.05	11.09	11.10	72,305	-0.90(-7.50%)
Feb 15, 2013	12.02	12.02	11.88	12.00	5,269	+0.14(+1.18%)
Feb 14, 2013	12.11	12.11	11.82	11.86	18,645	-0.08(-0.67%)
Feb 13, 2013	11.78	12.04	11.73	11.94	8,868	+0.19(+1.62%)
Feb 12, 2013	11.90	12.19	11.70	11.75	35,402	-0.03(-0.25%)
Feb 11, 2013	11.72	11.80	11.62	11.78	13,695	+0.13(+1.12%)
Feb 08, 2013	11.92	11.92	11.51	11.65	14,291	-0.05(-0.43%)
Feb 07, 2013	12.01	12.02	11.70	11.70	13,222	-0.34(-2.82%)
Feb 06, 2013	11.89	12.09	11.86	12.04	20,641	+0.07(+0.58%)
Feb 04, 2013	12.24	12.24	11.89	11.97	47,850	-0.27(-2.21%)
Feb 01, 2013	11.75	12.30	11.66	12.24	56,833	+0.62(+5.34%)
Jan 31, 2013	11.91	11.91	11.45	11.62	40,884	+0.24(+2.11%)
Jan 30, 2013	11.74	11.89	11.25	11.38	29,028	-0.13(-1.13%)
Jan 29, 2013	11.43	11.87	11.39	11.51	47,163	+0.17(+1.50%)
Jan 28, 2013	11.21	11.50	11.20	11.34	34,982	+0.22(+1.98%)
Jan 25, 2013	11.06	11.35	11.00	11.12	32,823	+0.09(+0.78%)
Jan 24, 2013	10.75	11.30	10.75	11.03	29,580	+0.28(+2.64%)
Jan 23, 2013	11.07	11.25	10.65	10.75	50,172	-0.26(-2.36%)
Jan 22, 2013	10.99	11.11	10.94	11.01	24,902	+0.13(+1.19%)
Jan 18, 2013	11.35	11.41	10.69	10.88	32,517	-0.51(-4.48%)
Jan 17, 2013	11.18	11.83	11.10	11.39	76,695	+0.38(+3.45%)
Jan 16, 2013	10.35	11.35	10.35	11.01	119,500	+0.69(+6.69%)
Jan 15, 2013	10.16	10.49	10.05	10.32	24,907	+0.16(+1.57%)
Jan 14, 2013	10.02	10.25	10.02	10.16	12,080	+0.12(+1.20%)
Jan 11, 2013	10.11	10.20	10.02	10.04	12,809	-0.07(-0.69%)
Jan 10, 2013	9.900	10.29	9.900	10.11	24,685	+0.22(+2.22%)
Jan 09, 2013	10.05	10.14	9.860	9.890	19,752	-0.01(-0.10%)
Jan 08, 2013	10.14	10.34	9.900	9.900	45,923	-0.12(-1.20%)
Jan 07, 2013	10.03	10.11	9.872	10.02	18,787	-0.02(-0.15%)
Jan 04, 2013	10.04	10.30	9.820	10.04	41,369	+0.12(+1.16%)
Jan 03, 2013	9.950	10.00	9.874	9.920	15,217	-0.01(-0.10%)
Jan 02, 2013	9.800	10.00	9.610	9.930	24,168	+0.32(+3.33%)
Dec 31, 2012	9.490	9.720	9.190	9.610	59,449	+0.07(+0.73%)
Dec 28, 2012	9.380	9.709	9.380	9.540	19,274	+0.11(+1.17%)
Dec 27, 2012	9.400	9.560	9.300	9.430	15,933	+0.13(+1.40%)
Dec 26, 2012	9.350	9.387	9.290	9.300	22,660	+0.00(+0.00%)
Dec 24, 2012	9.540	9.540	9.290	9.300	5,394	-0.16(-1.69%)
Dec 21, 2012	9.300	9.592	9.300	9.460	16,409	+0.02(+0.21%)
Dec 20, 2012	9.790	9.860	9.200	9.440	33,059	-0.24(-2.48%)
Dec 19, 2012	9.970	10.07	9.650	9.680	31,864	-0.29(-2.91%)
Dec 18, 2012	10.24	10.24	9.950	9.970	56,603	-0.08(-0.80%)
Dec 17, 2012	9.260	10.12	9.260	10.05	61,287	+0.94(+10.32%)
Dec 14, 2012	9.290	9.500	9.030	9.110	22,178	-0.07(-0.76%)
Dec 13, 2012	8.530	9.440	8.500	9.180	71,559	+0.68(+8.00%)
Dec 12, 2012	8.580	8.600	8.401	8.500	21,537	-0.10(-1.16%)
Dec 11, 2012	8.600	8.650	8.510	8.600	6,813	+0.09(+1.06%)
Dec 10, 2012	8.570	8.660	8.500	8.510	27,710	+0.05(+0.59%)
Dec 07, 2012	8.170	8.600	8.170	8.460	16,974	+0.26(+3.17%)
Dec 06, 2012	8.480	8.518	8.100	8.200	27,506	-0.33(-3.87%)
Dec 05, 2012	8.600	9.000	8.380	8.530	26,225	-0.02(-0.23%)
Dec 04, 2012	8.720	8.940	8.520	8.550	13,250	-0.29(-3.28%)
Nov 30, 2012	8.860	9.000	8.750	8.840	12,687	-0.15(-1.67%)
Nov 29, 2012	8.540	9.050	8.540	8.990	29,532	+0.38(+4.41%)
Nov 28, 2012	8.420	8.890	8.080	8.610	38,722	+0.01(+0.12%)
Nov 27, 2012	7.980	8.600	7.980	8.600	25,226	+0.63(+7.90%)
Nov 26, 2012	7.770	8.100	7.250	7.970	47,173	+0.05(+0.63%)
Nov 23, 2012	8.200	8.200	7.880	7.920	50,482	-0.49(-5.83%)
Nov 21, 2012	8.410	8.410	8.378	8.410	1,880	+0.01(+0.12%)
Nov 20, 2012	8.350	8.500	8.000	8.400	20,044	+0.04(+0.48%)
Nov 19, 2012	8.080	8.650	8.080	8.360	10,786	+0.36(+4.50%)
Nov 16, 2012	8.040	8.080	7.880	8.000	19,236	+0.00(+0.00%)
Nov 15, 2012	7.780	8.680	7.750	8.000	31,065	-0.13(-1.60%)
Nov 14, 2012	8.450	8.760	8.050	8.130	62,362	-0.33(-3.90%)
Nov 13, 2012	8.900	8.930	8.110	8.460	48,196	-0.47(-5.26%)
Nov 12, 2012	9.690	9.690	8.850	8.930	32,845	-0.70(-7.27%)
Nov 09, 2012	9.700	9.840	9.630	9.630	11,736	-0.13(-1.33%)
Nov 08, 2012	9.880	10.21	9.700	9.760	15,706	-0.11(-1.11%)
Nov 07, 2012	10.35	10.35	9.710	9.870	28,378	-0.52(-5.01%)
Nov 06, 2012	10.44	10.44	10.25	10.39	11,373	+0.15(+1.46%)
Nov 05, 2012	10.11	10.40	10.11	10.24	16,100	+0.07(+0.69%)
Nov 02, 2012	10.27	10.27	10.10	10.17	4,158	-0.08(-0.78%)
Nov 01, 2012	10.28	10.49	10.18	10.25	41,067	+0.03(+0.29%)
Oct 31, 2012	10.21	10.25	10.18	10.22	10,723	+0.02(+0.19%)
Oct 26, 2012	10.00	10.20	10.20	10.20	14,900	+0.23(+2.31%)
Oct 25, 2012	9.900	9.980	9.730	9.970	28,372	+0.17(+1.73%)
Oct 24, 2012	10.15	10.15	9.750	9.800	21,075	-0.33(-3.26%)
Oct 23, 2012	10.09	10.35	10.00	10.13	13,853	-0.06(-0.59%)
Oct 19, 2012	10.25	10.26	10.07	10.19	21,388	-0.06(-0.59%)
Oct 18, 2012	10.22	10.27	10.22	10.25	32,935	+0.02(+0.20%)
Oct 17, 2012	10.10	10.23	10.10	10.23	18,992	+0.07(+0.69%)
Oct 16, 2012	9.850	10.20	9.850	10.16	57,242	+0.35(+3.57%)
Oct 15, 2012	9.720	9.860	9.630	9.810	34,966	+0.17(+1.76%)
Oct 12, 2012	9.680	9.810	9.630	9.640	9,940	-0.10(-1.03%)
Oct 11, 2012	9.840	9.850	9.700	9.740	26,581	-0.07(-0.75%)
Oct 10, 2012	9.820	9.890	9.800	9.813	14,650	+0.03(+0.34%)
Oct 09, 2012	9.670	9.820	9.650	9.780	27,232	+0.15(+1.56%)
Oct 08, 2012	9.830	9.860	9.620	9.630	25,871	-0.20(-2.03%)
Oct 05, 2012	9.800	9.880	9.800	9.830	13,145	+0.04(+0.41%)
Oct 04, 2012	9.680	9.850	9.610	9.790	22,948	+0.05(+0.51%)
Oct 03, 2012	9.750	9.780	9.650	9.740	11,271	-0.01(-0.10%)
Oct 02, 2012	9.790	9.960	9.610	9.750	43,400	+0.03(+0.31%)
Oct 01, 2012	9.770	9.920	9.680	9.720	27,325	+0.04(+0.41%)
Sep 28, 2012	9.740	9.760	9.648	9.680	35,088	-0.14(-1.43%)
Sep 27, 2012	9.820	9.950	9.610	9.820	19,534	+0.00(+0.00%)
Sep 26, 2012	9.800	9.860	9.660	9.820	19,528	+0.00(+0.00%)
Sep 25, 2012	9.850	10.00	9.800	9.820	16,083	-0.03(-0.30%)
Sep 24, 2012	9.840	9.920	9.720	9.850	10,739	+0.04(+0.41%)
Sep 21, 2012	9.820	9.960	9.720	9.810	30,645	+0.04(+0.41%)
Sep 20, 2012	9.800	9.880	9.680	9.770	17,231	+0.01(+0.10%)
Sep 19, 2012	9.810	9.820	9.610	9.760	31,488	-0.07(-0.71%)
Sep 18, 2012	9.930	10.38	9.800	9.830	49,354	-0.08(-0.81%)
Sep 17, 2012	10.21	10.21	9.900	9.910	13,449	-0.30(-2.94%)
Sep 14, 2012	9.720	10.40	9.610	10.21	75,245	+0.52(+5.37%)
Sep 13, 2012	9.900	10.00	9.680	9.690	33,061	-0.26(-2.61%)
Sep 12, 2012	9.950	10.02	9.800	9.950	17,647	+0.00(+0.00%)
Sep 11, 2012	9.900	10.39	9.850	9.950	36,476	+0.04(+0.40%)
Sep 10, 2012	9.950	10.06	9.900	9.910	21,823	-0.12(-1.20%)
Sep 07, 2012	10.04	10.10	9.910	10.03	41,082	+0.05(+0.50%)
Sep 06, 2012	10.50	10.58	9.920	9.980	71,546	-0.51(-4.86%)
Sep 05, 2012	10.51	10.51	10.10	10.49	52,324	-0.03(-0.29%)
Sep 04, 2012	10.70	10.75	10.45	10.52	30,855	-0.26(-2.41%)
Aug 31, 2012	10.87	11.01	10.60	10.78	29,993	-0.05(-0.46%)
Aug 30, 2012	10.95	11.02	10.80	10.83	26,478	-0.19(-1.72%)
Aug 29, 2012	11.10	11.10	10.78	11.02	22,612	-0.02(-0.18%)
Aug 27, 2012	10.87	11.05	10.85	11.04	30,375	+0.16(+1.47%)
Aug 24, 2012	10.94	11.32	10.75	10.88	54,372	-0.09(-0.82%)
Aug 23, 2012	10.38	11.05	10.22	10.97	90,534	+0.60(+5.79%)
Aug 22, 2012	10.15	10.37	9.940	10.37	39,984	+0.15(+1.47%)
Aug 21, 2012	9.900	10.40	9.861	10.22	33,870	+0.29(+2.92%)
Aug 20, 2012	10.01	10.01	9.687	9.930	55,873	-0.12(-1.19%)
Aug 17, 2012	10.19	10.22	9.880	10.05	67,841	-0.18(-1.76%)
Aug 16, 2012	10.38	10.38	10.14	10.23	37,334	-0.17(-1.63%)
Aug 15, 2012	9.750	10.63	9.750	10.40	81,474	+0.47(+4.79%)
Aug 14, 2012	10.06	10.09	9.620	9.925	42,681	-0.13(-1.34%)
Aug 13, 2012	10.29	10.29	9.820	10.06	51,037	-0.30(-2.90%)
Aug 10, 2012	10.43	10.43	10.17	10.36	21,329	-0.04(-0.39%)
Aug 09, 2012	10.00	10.48	10.00	10.40	26,702	+0.39(+3.90%)
Aug 08, 2012	10.10	10.14	9.950	10.01	25,016	-0.16(-1.57%)
Aug 07, 2012	10.00	10.22	9.900	10.17	41,660	+0.15(+1.50%)
Aug 06, 2012	9.890	10.10	9.620	10.02	174,837	-0.89(-8.16%)
Aug 03, 2012	10.84	11.00	10.80	10.91	26,774	+0.16(+1.49%)
Aug 02, 2012	10.92	11.13	10.60	10.75	20,685	-0.24(-2.18%)