CVD Equipment Corp (NQ: CVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	11.22	11.23	10.80	11.16	48,476	+0.03(+0.27%)
Jun 29, 2015	11.81	11.82	11.10	11.13	18,077	-0.98(-8.09%)
Jun 26, 2015	12.33	12.40	11.18	12.11	34,459	-0.18(-1.46%)
Jun 25, 2015	12.25	12.33	12.19	12.29	13,172	+0.04(+0.33%)
Jun 24, 2015	12.21	12.39	12.21	12.25	5,783	-0.05(-0.41%)
Jun 23, 2015	12.43	12.50	12.10	12.30	17,429	-0.23(-1.84%)
Jun 22, 2015	12.27	12.53	12.26	12.53	8,737	+0.20(+1.62%)
Jun 19, 2015	12.34	12.54	12.25	12.33	19,088	+0.06(+0.49%)
Jun 18, 2015	12.30	12.44	12.15	12.27	14,157	+0.04(+0.33%)
Jun 17, 2015	12.14	12.40	12.14	12.23	10,393	+0.10(+0.82%)
Jun 16, 2015	12.39	12.39	12.04	12.13	6,840	-0.18(-1.46%)
Jun 15, 2015	11.79	12.45	11.50	12.31	24,589	+0.61(+5.21%)
Jun 12, 2015	10.60	12.24	10.60	11.70	64,801	+1.03(+9.65%)
Jun 11, 2015	10.62	10.83	10.52	10.67	16,359	+0.15(+1.43%)
Jun 10, 2015	10.76	10.99	10.50	10.52	8,231	-0.09(-0.85%)
Jun 09, 2015	10.78	10.93	10.56	10.61	19,431	-0.25(-2.30%)
Jun 08, 2015	10.82	11.10	10.77	10.86	9,636	+0.08(+0.74%)
Jun 05, 2015	10.68	11.01	10.68	10.78	6,142	+0.03(+0.28%)
Jun 04, 2015	10.95	11.06	10.70	10.75	8,304	-0.02(-0.18%)
Jun 03, 2015	10.71	11.37	10.67	10.77	10,200	+0.20(+1.89%)
Jun 02, 2015	10.77	10.96	10.57	10.57	7,054	-0.23(-2.13%)
Jun 01, 2015	10.94	10.99	10.80	10.80	10,314	+0.03(+0.28%)
May 29, 2015	10.72	11.00	10.71	10.77	6,295	+0.07(+0.65%)
May 28, 2015	10.55	10.79	10.43	10.70	17,470	+0.00(+0.00%)
May 27, 2015	11.00	11.31	10.50	10.70	35,749	-0.42(-3.78%)
May 26, 2015	11.22	11.37	11.08	11.12	9,870	-0.28(-2.46%)
May 22, 2015	11.14	11.40	11.40	11.40	16,100	+0.25(+2.24%)
May 21, 2015	10.50	11.32	10.33	11.15	47,761	+0.53(+4.99%)
May 20, 2015	11.09	11.11	10.34	10.62	54,130	-0.44(-3.98%)
May 19, 2015	11.50	11.50	11.06	11.06	26,334	-0.38(-3.32%)
May 18, 2015	12.01	12.05	10.74	11.44	117,693	-0.57(-4.75%)
May 15, 2015	12.12	12.16	12.01	12.01	5,476	+0.11(+0.92%)
May 14, 2015	11.92	12.06	11.85	11.90	31,365	-0.06(-0.50%)
May 13, 2015	12.06	12.15	11.90	11.96	29,130	-0.06(-0.50%)
May 12, 2015	12.17	12.46	12.02	12.02	15,589	-0.18(-1.44%)
May 11, 2015	12.46	12.67	12.16	12.20	18,311	-0.17(-1.41%)
May 08, 2015	12.66	12.66	12.32	12.37	13,582	-0.23(-1.83%)
May 07, 2015	12.71	12.78	12.55	12.60	15,493	+0.03(+0.24%)
May 06, 2015	12.41	12.84	12.41	12.57	4,670	+0.16(+1.29%)
May 05, 2015	12.60	12.89	12.41	12.41	9,888	-0.18(-1.43%)
May 04, 2015	12.32	12.60	12.32	12.59	14,279	+0.20(+1.61%)
May 01, 2015	12.29	12.50	12.13	12.39	11,052	+0.14(+1.14%)
Apr 30, 2015	12.24	12.36	12.17	12.25	17,818	+0.01(+0.09%)
Apr 29, 2015	12.09	12.26	12.09	12.24	13,011	+0.12(+0.99%)
Apr 28, 2015	12.11	12.20	12.06	12.12	7,847	+0.00(+0.00%)
Apr 27, 2015	12.30	12.34	12.12	12.12	11,637	-0.06(-0.49%)
Apr 24, 2015	12.36	12.36	12.16	12.18	10,245	-0.15(-1.22%)
Apr 23, 2015	12.29	12.49	12.13	12.33	9,054	-0.13(-1.04%)
Apr 22, 2015	12.13	12.50	12.13	12.46	9,861	+0.27(+2.21%)
Apr 21, 2015	12.27	12.47	12.13	12.19	14,525	-0.12(-0.98%)
Apr 20, 2015	12.56	12.76	12.26	12.31	19,528	-0.43(-3.37%)
Apr 17, 2015	12.60	12.74	12.35	12.74	21,404	-0.06(-0.47%)
Apr 16, 2015	12.55	12.84	12.03	12.80	30,448	+0.23(+1.83%)
Apr 15, 2015	12.95	12.95	12.36	12.57	40,157	-0.39(-3.01%)
Apr 14, 2015	12.69	12.96	12.58	12.96	29,350	+0.26(+2.05%)
Apr 13, 2015	13.52	13.60	12.50	12.70	29,751	-0.65(-4.87%)
Apr 10, 2015	13.38	13.59	13.36	13.35	5,954	+0.00(+0.00%)
Apr 09, 2015	13.35	13.69	13.34	13.35	5,832	-0.05(-0.37%)
Apr 08, 2015	13.41	13.71	13.40	13.40	8,900	-0.05(-0.37%)
Apr 07, 2015	13.65	13.70	13.41	13.45	11,326	-0.05(-0.37%)
Apr 06, 2015	13.38	13.70	13.30	13.50	13,941	+0.03(+0.22%)
Apr 02, 2015	13.80	13.47	13.47	13.47	19,000	-0.15(-1.10%)