Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
CVD Equipment Corp
(NQ:
CVV
)
4.620
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
4.480
4.550
4.220
4.550
9,387
+0.07(+1.56%)
Jan 30, 2019
4.520
4.738
4.310
4.480
7,487
+0.07(+1.59%)
Jan 29, 2019
4.360
4.500
4.350
4.410
10,837
+0.08(+1.85%)
Jan 28, 2019
4.620
4.630
4.320
4.330
11,557
-0.15(-3.35%)
Jan 25, 2019
4.286
4.700
4.245
4.480
29,300
+0.18(+4.19%)
Jan 24, 2019
4.150
4.310
4.150
4.300
6,955
+0.11(+2.63%)
Jan 23, 2019
4.150
4.190
4.150
4.190
6,172
+0.03(+0.72%)
Jan 22, 2019
4.259
4.259
4.150
4.160
11,195
-0.11(-2.58%)
Jan 18, 2019
4.210
4.290
4.210
4.270
7,300
+0.05(+1.18%)
Jan 17, 2019
4.140
4.270
4.003
4.220
17,060
+0.09(+2.12%)
Jan 16, 2019
3.918
4.158
3.918
4.132
20,142
+0.12(+3.05%)
Jan 15, 2019
3.880
4.010
3.816
4.010
1,237
+0.02(+0.50%)
Jan 14, 2019
3.890
4.000
3.890
3.990
9,631
+0.04(+1.01%)
Jan 11, 2019
3.960
3.960
3.910
3.950
7,000
+0.03(+0.77%)
Jan 10, 2019
3.870
3.950
3.870
3.920
5,086
+0.14(+3.70%)
Jan 09, 2019
3.930
3.960
3.780
3.780
8,439
-0.15(-3.75%)
Jan 08, 2019
3.910
3.927
3.700
3.927
7,049
+0.01(+0.18%)
Jan 07, 2019
3.987
3.987
3.900
3.920
2,532
+0.05(+1.29%)
Jan 04, 2019
3.840
3.885
3.718
3.870
19,600
+0.00(+0.00%)
Jan 03, 2019
3.740
3.870
3.740
3.870
4,132
+0.14(+3.75%)
Jan 02, 2019
3.560
3.800
3.377
3.730
5,987
+0.18(+5.07%)
Dec 31, 2018
3.720
3.720
3.520
3.550
37,100
-0.15(-4.05%)
Dec 28, 2018
3.620
3.750
3.610
3.700
26,400
+0.05(+1.37%)
Dec 27, 2018
3.430
3.690
3.411
3.650
28,246
+0.22(+6.41%)
Dec 26, 2018
3.490
3.490
3.350
3.430
38,301
+0.02(+0.59%)
Dec 24, 2018
3.600
3.700
3.400
3.410
37,300
-0.18(-5.01%)
Dec 21, 2018
3.750
3.850
3.530
3.590
42,200
-0.16(-4.27%)
Dec 20, 2018
3.900
3.912
3.750
3.750
24,423
-0.10(-2.60%)
Dec 19, 2018
3.890
4.000
3.850
3.850
21,219
-0.09(-2.28%)
Dec 18, 2018
4.010
4.011
3.880
3.940
15,703
+0.01(+0.25%)
Dec 17, 2018
3.872
4.090
3.856
3.930
13,083
+0.04(+1.03%)
Dec 14, 2018
4.010
4.190
3.870
3.890
30,600
-0.13(-3.23%)
Dec 13, 2018
4.080
4.131
4.020
4.020
21,965
-0.07(-1.71%)
Dec 12, 2018
4.110
4.290
4.050
4.090
30,876
-0.03(-0.73%)
Dec 11, 2018
4.439
4.474
4.120
4.120
11,542
-0.07(-1.67%)
Dec 10, 2018
4.250
4.370
4.131
4.190
40,401
-0.12(-2.78%)
Dec 07, 2018
4.560
4.560
4.310
4.310
26,800
-0.19(-4.22%)
Dec 06, 2018
4.500
4.620
4.480
4.500
32,836
-0.07(-1.53%)
Dec 04, 2018
4.530
4.870
4.480
4.570
13,400
-0.02(-0.44%)
Dec 03, 2018
4.900
4.900
4.510
4.590
19,662
-0.11(-2.34%)
Nov 30, 2018
4.600
4.930
4.510
4.700
24,600
+0.13(+2.84%)
Nov 29, 2018
4.450
4.600
4.420
4.570
29,285
+0.17(+3.86%)
Nov 28, 2018
4.470
4.568
4.380
4.400
16,722
-0.09(-2.00%)
Nov 27, 2018
4.480
4.490
4.430
4.490
10,033
-0.03(-0.66%)
Nov 26, 2018
4.600
4.600
4.490
4.520
10,346
-0.01(-0.22%)
Nov 23, 2018
4.530
4.600
4.530
4.530
4,700
+0.00(+0.00%)
Nov 21, 2018
4.530
4.530
4.530
0
-0.14(-3.00%)
Nov 20, 2018
4.700
4.700
4.512
4.670
6,489
+0.02(+0.43%)
Nov 19, 2018
4.320
4.670
4.250
4.650
33,677
+0.36(+8.39%)
Nov 16, 2018
4.310
4.450
4.270
4.290
4,000
-0.02(-0.46%)
Nov 15, 2018
4.400
4.600
4.120
4.310
32,102
-0.07(-1.60%)
Nov 14, 2018
4.170
4.390
4.138
4.380
5,475
+0.17(+4.04%)
Nov 13, 2018
4.210
4.210
4.150
4.210
633
+0.07(+1.69%)
Nov 12, 2018
4.190
4.270
4.140
4.140
3,667
-0.09(-2.13%)
Nov 09, 2018
4.340
4.400
4.120
4.230
20,700
-0.31(-6.83%)
Nov 08, 2018
4.550
4.696
4.270
4.540
15,371
-0.11(-2.37%)
Nov 07, 2018
4.600
4.687
4.423
4.650
12,671
+0.10(+2.20%)
Nov 06, 2018
4.629
4.938
4.550
4.550
3,776
+0.04(+0.89%)
Nov 05, 2018
4.420
5.000
4.324
4.510
40,942
+0.12(+2.73%)
Nov 02, 2018
4.950
4.950
4.000
4.390
199,700
-0.85(-16.22%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.