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
)
4.480
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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 (%)
Apr 29, 2005
3.630
3.950
3.200
3.220
121,200
-0.41(-11.29%)
Apr 28, 2005
3.800
3.800
3.600
3.630
38,500
-0.21(-5.47%)
Apr 27, 2005
3.780
4.040
3.530
3.840
62,100
+0.04(+1.05%)
Apr 26, 2005
3.900
3.950
3.650
3.800
105,400
+0.00(+0.00%)
Apr 25, 2005
3.990
4.160
3.590
3.800
199,500
-0.09(-2.31%)
Apr 22, 2005
4.780
5.650
3.890
3.890
565,200
-0.91(-18.96%)
Apr 21, 2005
5.020
5.630
4.510
4.800
422,600
-0.25(-4.95%)
Apr 20, 2005
4.150
5.380
4.000
5.050
606,500
+0.81(+19.10%)
Apr 19, 2005
4.180
4.590
3.980
4.240
175,000
+0.15(+3.67%)
Apr 18, 2005
4.020
4.800
3.810
4.090
130,000
-0.05(-1.21%)
Apr 15, 2005
4.300
4.890
3.400
4.140
164,400
-0.17(-3.94%)
Apr 14, 2005
4.650
4.850
4.180
4.310
79,200
-0.34(-7.31%)
Apr 13, 2005
4.850
5.370
4.380
4.650
178,800
-0.30(-6.06%)
Apr 12, 2005
5.580
5.780
4.470
4.950
384,600
-0.72(-12.70%)
Apr 11, 2005
6.350
7.150
5.320
5.670
504,300
-0.69(-10.85%)
Apr 08, 2005
6.610
7.850
6.100
6.360
409,500
-0.15(-2.30%)
Apr 07, 2005
6.350
7.450
6.072
6.510
487,500
+0.56(+9.41%)
Apr 06, 2005
5.050
7.150
5.050
5.950
900,000
+0.99(+19.96%)
Apr 05, 2005
4.250
5.440
4.120
4.960
443,100
+0.96(+24.00%)
Apr 04, 2005
4.200
5.000
3.940
4.000
165,400
-0.60(-13.04%)
Apr 01, 2005
3.750
5.750
3.750
4.600
644,700
-0.65(-12.38%)
Mar 31, 2005
1.160
5.500
1.160
5.250
546,300
+4.03(+330.33%)
Mar 30, 2005
1.210
1.220
1.210
1.220
1,400
-0.01(-0.81%)
Mar 29, 2005
1.230
1.230
1.230
1.230
500
+0.01(+0.82%)
Mar 28, 2005
1.070
1.220
1.070
1.220
8,700
+0.16(+15.09%)
Mar 24, 2005
1.060
1.060
1.060
1.060
1,000
+0.04(+3.92%)
Mar 23, 2005
0.9600
1.090
0.9600
1.020
16,200
+0.11(+12.09%)
Mar 22, 2005
0.9300
0.9300
0.9100
0.9100
900
-0.04(-4.21%)
Mar 21, 2005
1.050
1.050
0.9500
0.9500
2,300
-0.11(-10.38%)
Mar 18, 2005
1.060
1.060
1.060
1.060
4,000
+0.00(+0.00%)
Mar 17, 2005
1.050
1.060
1.050
1.060
600
-0.02(-1.85%)
Mar 16, 2005
1.080
1.080
1.080
1.080
1,100
+0.02(+1.89%)
Mar 15, 2005
1.060
1.060
1.060
1.060
700
-0.02(-1.85%)
Mar 14, 2005
1.080
1.080
1.080
1.080
0
+0.00(+0.00%)
Mar 11, 2005
1.080
1.080
1.080
1.080
1,000
-0.10(-8.47%)
Mar 10, 2005
1.190
1.190
1.180
1.180
2,100
-0.01(-0.84%)
Mar 09, 2005
1.190
1.190
1.190
1.190
600
-0.01(-0.83%)
Mar 08, 2005
1.220
1.220
1.200
1.200
2,200
+0.00(+0.00%)
Mar 07, 2005
1.200
1.200
1.200
1.200
600
-0.02(-1.64%)
Mar 04, 2005
1.200
1.220
1.200
1.220
300
+0.03(+2.52%)
Mar 03, 2005
1.190
1.190
1.190
1.190
0
+0.00(+0.00%)
Mar 02, 2005
1.190
1.190
1.190
1.190
1,100
+0.02(+1.71%)
Mar 01, 2005
1.160
1.170
1.090
1.170
1,600
-0.05(-4.10%)
Feb 28, 2005
1.260
1.260
1.220
1.220
2,400
-0.09(-6.87%)
Feb 25, 2005
1.280
1.380
1.200
1.310
10,600
+0.02(+1.55%)
Feb 24, 2005
1.110
1.290
1.110
1.290
3,900
+0.23(+21.70%)
Feb 23, 2005
1.060
1.060
1.060
1.060
100
+0.02(+1.92%)
Feb 22, 2005
1.040
1.040
1.040
1.040
0
+0.00(+0.00%)
Feb 18, 2005
1.010
1.040
1.010
1.040
1,100
-0.05(-4.59%)
Feb 17, 2005
1.090
1.090
1.090
1.090
400
-0.03(-2.68%)
Feb 16, 2005
1.200
1.200
1.120
1.120
300
-0.08(-6.67%)
Feb 15, 2005
1.200
1.200
1.200
1.200
200
-0.05(-4.00%)
Feb 14, 2005
1.110
1.300
1.110
1.250
6,400
+0.20(+19.05%)
Feb 11, 2005
1.140
1.180
1.050
1.050
5,800
-0.09(-7.89%)
Feb 10, 2005
1.140
1.140
1.140
1.140
0
+0.00(+0.00%)
Feb 09, 2005
1.130
1.140
1.130
1.140
200
+0.04(+3.64%)
Feb 08, 2005
1.030
1.100
1.030
1.100
800
+0.00(+0.00%)
Feb 07, 2005
1.100
1.100
1.100
1.100
0
+0.00(+0.00%)
Feb 04, 2005
1.100
1.100
1.100
1.100
0
+0.00(+0.00%)
Feb 03, 2005
1.100
1.100
1.100
1.100
0
+0.00(+0.00%)
Feb 02, 2005
1.100
1.100
1.100
1.100
2,800
+0.00(+0.00%)
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
.