CVD Equipment Corp (NQ: CVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	8.200	8.760	8.200	8.580	34,145	+0.34(+4.13%)
Jun 29, 2016	8.290	8.290	8.170	8.240	12,800	+0.09(+1.04%)
Jun 28, 2016	8.100	8.400	8.100	8.155	14,664	+0.12(+1.43%)
Jun 27, 2016	8.020	8.105	7.950	8.040	10,157	-0.07(-0.86%)
Jun 24, 2016	8.000	8.250	8.000	8.110	52,634	-0.12(-1.46%)
Jun 23, 2016	8.650	8.700	7.890	8.230	240,859	+1.32(+19.10%)
Jun 22, 2016	6.925	7.000	6.850	6.910	24,058	+0.00(+0.07%)
Jun 21, 2016	7.100	7.110	6.850	6.905	4,360	-0.13(-1.92%)
Jun 20, 2016	7.080	7.130	6.900	7.040	2,994	+0.09(+1.29%)
Jun 17, 2016	6.980	7.040	6.900	6.950	18,657	-0.10(-1.42%)
Jun 16, 2016	6.940	7.050	6.930	7.050	3,456	-0.08(-1.12%)
Jun 15, 2016	6.990	7.130	6.950	7.130	10,678	+0.16(+2.30%)
Jun 14, 2016	6.920	7.110	6.920	6.970	3,868	-0.01(-0.20%)
Jun 13, 2016	7.120	7.120	6.940	6.984	20,580	-0.20(-2.73%)
Jun 10, 2016	7.180	7.180	7.180	7.180	116	+0.00(+0.00%)
Jun 09, 2016	7.200	7.250	7.120	7.180	11,841	+0.11(+1.56%)
Jun 08, 2016	7.320	7.680	7.050	7.070	28,584	-0.31(-4.20%)
Jun 07, 2016	7.370	7.610	7.240	7.380	12,142	+0.01(+0.14%)
Jun 06, 2016	7.210	7.480	7.110	7.370	15,230	+0.34(+4.84%)
Jun 03, 2016	7.080	7.270	7.025	7.030	17,064	-0.01(-0.14%)
Jun 02, 2016	7.050	7.050	6.980	7.040	6,889	-0.10(-1.40%)
Jun 01, 2016	6.950	7.140	6.930	7.140	1,878	+0.10(+1.42%)
May 31, 2016	7.100	7.150	7.015	7.040	8,031	-0.07(-0.98%)
May 27, 2016	6.950	7.110	7.110	7.110	3,400	+0.08(+1.14%)
May 26, 2016	7.040	7.065	6.958	7.030	5,074	+0.01(+0.14%)
May 25, 2016	7.030	7.190	6.987	7.020	22,472	-0.01(-0.14%)
May 24, 2016	7.230	7.600	6.900	7.030	21,147	-0.21(-2.90%)
May 23, 2016	7.380	7.536	7.240	7.240	13,029	-0.12(-1.63%)
May 20, 2016	7.250	7.740	7.150	7.360	24,686	+0.13(+1.80%)
May 19, 2016	7.195	7.250	6.880	7.230	7,246	-0.01(-0.14%)
May 18, 2016	6.700	7.496	6.700	7.240	29,779	+0.59(+8.87%)
May 17, 2016	6.850	7.120	6.520	6.650	67,341	-0.52(-7.25%)
May 16, 2016	7.160	7.331	6.800	7.170	18,452	+0.09(+1.27%)
May 13, 2016	7.280	7.280	6.730	7.080	6,092	-0.30(-4.07%)
May 12, 2016	7.180	7.430	7.180	7.380	5,706	+0.16(+2.22%)
May 11, 2016	7.570	7.570	6.950	7.220	12,957	-0.37(-4.87%)
May 10, 2016	6.380	7.590	6.380	7.590	44,375	+1.32(+21.05%)
May 09, 2016	6.830	6.889	6.250	6.270	66,052	-0.60(-8.73%)
May 06, 2016	7.270	7.390	6.475	6.870	27,236	-0.42(-5.74%)
May 05, 2016	7.440	7.500	7.270	7.288	23,083	-0.17(-2.30%)
May 04, 2016	7.720	7.770	7.300	7.460	20,794	-0.28(-3.62%)
May 03, 2016	7.660	7.820	7.340	7.740	19,459	+0.10(+1.31%)
May 02, 2016	7.690	7.810	7.630	7.640	8,546	-0.03(-0.33%)
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%)