CVD Equipment Corp (NQ: CVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	7.810	7.860	7.439	7.665	10,322	-0.21(-2.60%)
Apr 28, 2016	7.850	7.950	7.790	7.870	19,615	+0.05(+0.64%)
Apr 27, 2016	7.850	7.950	7.840	7.820	5,586	-0.01(-0.10%)
Apr 26, 2016	7.600	7.830	7.600	7.827	22,655	+0.35(+4.65%)
Apr 25, 2016	7.490	7.530	7.410	7.480	18,598	+0.05(+0.67%)
Apr 22, 2016	7.740	7.805	6.631	7.430	36,664	-0.25(-3.26%)
Apr 21, 2016	7.950	7.950	7.603	7.680	18,678	-0.12(-1.54%)
Apr 20, 2016	8.070	8.070	7.500	7.800	37,858	-0.25(-3.11%)
Apr 19, 2016	8.000	8.370	7.970	8.050	9,439	+0.04(+0.50%)
Apr 18, 2016	8.010	8.340	7.990	8.010	9,578	+0.01(+0.12%)
Apr 15, 2016	8.370	8.460	8.000	8.000	20,827	-0.38(-4.53%)
Apr 14, 2016	8.390	8.490	8.374	8.380	5,141	-0.12(-1.41%)
Apr 13, 2016	8.500	8.500	8.360	8.500	6,540	+0.04(+0.47%)
Apr 12, 2016	8.310	8.500	8.270	8.460	10,266	+0.09(+1.08%)
Apr 11, 2016	8.540	8.540	8.280	8.370	10,346	-0.09(-1.09%)
Apr 08, 2016	8.500	8.620	8.318	8.462	13,346	-0.13(-1.49%)
Apr 07, 2016	8.460	8.650	8.130	8.590	6,555	+0.15(+1.78%)
Apr 06, 2016	8.290	8.545	8.260	8.440	17,076	+0.14(+1.69%)
Apr 05, 2016	8.520	8.679	8.300	8.300	20,223	-0.22(-2.58%)
Apr 04, 2016	8.580	8.810	8.500	8.520	9,442	-0.22(-2.52%)
Apr 01, 2016	8.300	8.830	8.300	8.740	7,514	+0.33(+3.92%)
Mar 31, 2016	8.500	8.600	8.310	8.410	29,604	-0.54(-6.03%)
Mar 30, 2016	8.500	8.950	8.500	8.950	31,110	+0.49(+5.79%)
Mar 29, 2016	8.250	8.680	8.250	8.460	12,903	+0.35(+4.32%)
Mar 28, 2016	8.220	8.500	8.200	8.110	50,825	+0.01(+0.12%)
Mar 24, 2016	8.280	8.100	8.100	8.100	5,200	-0.29(-3.46%)
Mar 23, 2016	8.650	8.650	8.300	8.390	7,424	-0.33(-3.78%)
Mar 22, 2016	8.820	8.820	8.520	8.720	8,044	-0.08(-0.91%)
Mar 21, 2016	8.510	8.852	8.510	8.800	2,391	+0.20(+2.28%)
Mar 18, 2016	8.648	8.720	8.604	8.604	1,208	-0.07(-0.76%)
Mar 17, 2016	9.110	9.110	8.510	8.670	8,769	+0.10(+1.17%)
Mar 16, 2016	8.640	8.750	8.500	8.570	3,298	-0.31(-3.49%)
Mar 15, 2016	8.770	9.230	8.650	8.880	10,655	+0.00(+0.00%)
Mar 14, 2016	8.810	9.050	8.810	8.880	5,243	-0.02(-0.22%)
Mar 11, 2016	9.100	9.100	8.881	8.900	8,549	-0.10(-1.11%)
Mar 10, 2016	8.800	9.090	8.570	9.000	9,406	+0.14(+1.64%)
Mar 09, 2016	8.700	8.855	8.601	8.855	4,715	+0.21(+2.49%)
Mar 08, 2016	8.550	8.690	8.451	8.640	3,191	+0.12(+1.41%)
Mar 07, 2016	8.260	8.690	8.260	8.520	6,369	+0.26(+3.15%)
Mar 04, 2016	8.530	8.530	8.010	8.260	23,354	-0.10(-1.20%)
Mar 03, 2016	8.700	8.700	8.360	8.360	6,522	-0.28(-3.24%)
Mar 02, 2016	8.550	8.730	8.305	8.640	7,558	+0.14(+1.65%)
Mar 01, 2016	8.540	8.730	8.230	8.500	8,651	+0.11(+1.31%)
Feb 29, 2016	8.330	8.730	8.330	8.390	9,700	+0.08(+0.96%)
Feb 26, 2016	8.290	8.310	8.165	8.310	4,184	+0.17(+2.10%)
Feb 25, 2016	8.052	8.210	8.052	8.139	2,195	+0.22(+2.76%)
Feb 24, 2016	8.024	8.110	7.920	7.920	4,417	-0.07(-0.88%)
Feb 23, 2016	8.240	8.240	7.810	7.990	10,930	-0.22(-2.68%)
Feb 22, 2016	8.236	8.236	7.920	8.210	8,907	+0.21(+2.63%)
Feb 19, 2016	8.050	8.099	8.000	8.000	3,461	-0.01(-0.12%)
Feb 18, 2016	8.310	8.310	8.010	8.010	8,830	-0.29(-3.49%)
Feb 17, 2016	8.400	8.439	8.010	8.300	19,084	+0.02(+0.24%)
Feb 16, 2016	8.200	8.280	7.920	8.280	4,532	+0.18(+2.22%)
Feb 12, 2016	8.230	8.100	8.100	8.100	4,000	+0.07(+0.87%)
Feb 11, 2016	8.010	8.130	7.870	8.030	12,762	-0.03(-0.37%)
Feb 10, 2016	8.000	8.270	7.980	8.060	9,136	+0.11(+1.38%)
Feb 09, 2016	8.150	8.250	7.900	7.950	15,217	-0.30(-3.64%)
Feb 08, 2016	8.830	9.005	8.250	8.250	10,441	-0.85(-9.34%)
Feb 05, 2016	9.020	9.100	8.880	9.100	8,568	+0.17(+1.90%)
Feb 04, 2016	8.790	9.250	8.790	8.930	20,504	+0.08(+0.90%)
Feb 03, 2016	8.740	9.120	8.740	8.850	10,021	+0.11(+1.26%)
Feb 02, 2016	8.610	8.880	8.585	8.740	3,545	+0.09(+1.04%)