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 (%)
Apr 30, 2018
8.191
8.230
8.051
8.230
6,875
+0.16(+1.98%)
Apr 27, 2018
8.170
8.170
8.050
8.070
2,805
-0.18(-2.18%)
Apr 26, 2018
8.036
8.350
8.033
8.250
730
+0.15(+1.80%)
Apr 25, 2018
8.420
8.420
8.050
8.104
18,323
+0.15(+1.94%)
Apr 24, 2018
7.910
8.035
7.900
7.950
8,988
+0.04(+0.51%)
Apr 23, 2018
8.030
8.140
7.789
7.910
32,274
-0.10(-1.25%)
Apr 20, 2018
8.500
8.500
8.010
8.010
31,574
-0.47(-5.54%)
Apr 19, 2018
8.900
8.940
8.480
8.480
17,868
-0.35(-3.96%)
Apr 18, 2018
8.945
8.970
8.830
8.830
5,383
-0.10(-1.09%)
Apr 17, 2018
8.941
8.985
8.927
8.927
2,785
+0.03(+0.36%)
Apr 16, 2018
8.980
8.980
8.818
8.895
7,942
-0.03(-0.38%)
Apr 13, 2018
9.000
9.013
8.797
8.928
10,942
-0.12(-1.34%)
Apr 12, 2018
9.070
9.120
9.020
9.050
4,473
-0.06(-0.66%)
Apr 11, 2018
9.130
9.130
9.000
9.110
4,595
+0.09(+1.00%)
Apr 10, 2018
9.150
9.278
9.020
9.020
6,438
-0.06(-0.70%)
Apr 09, 2018
9.090
9.310
8.983
9.083
12,606
+0.10(+1.15%)
Apr 06, 2018
9.190
9.200
8.980
8.980
24,694
-0.25(-2.71%)
Apr 05, 2018
9.450
9.450
9.100
9.230
35,864
-0.10(-1.07%)
Apr 04, 2018
9.750
9.750
9.150
9.330
19,094
+0.12(+1.30%)
Apr 03, 2018
9.700
9.950
9.000
9.210
64,944
+0.20(+2.22%)
Apr 02, 2018
9.161
9.180
9.000
9.010
8,798
-0.12(-1.31%)
Mar 29, 2018
9.130
9.130
9.130
0
+0.05(+0.55%)
Mar 28, 2018
9.350
9.350
9.080
9.080
4,659
-0.61(-6.29%)
Mar 27, 2018
9.139
9.689
9.042
9.689
5,349
+0.56(+6.12%)
Mar 26, 2018
9.120
9.280
9.076
9.130
3,503
-0.06(-0.65%)
Mar 23, 2018
9.260
9.270
8.797
9.190
12,337
-0.08(-0.86%)
Mar 22, 2018
9.689
9.689
9.223
9.270
11,557
-0.43(-4.43%)
Mar 21, 2018
9.390
9.960
9.390
9.699
13,539
+0.31(+3.35%)
Mar 19, 2018
9.385
9.385
9.385
191
+0.23(+2.46%)
Mar 16, 2018
9.320
9.320
9.122
9.160
5,544
-0.24(-2.55%)
Mar 15, 2018
9.550
9.671
9.400
9.400
9,831
-0.02(-0.22%)
Mar 14, 2018
9.640
9.640
9.421
9.421
1,834
-0.14(-1.45%)
Mar 13, 2018
9.740
9.761
9.242
9.560
4,559
-0.09(-0.94%)
Mar 12, 2018
9.433
9.800
9.395
9.651
9,856
+0.38(+4.11%)
Mar 09, 2018
9.015
9.280
9.010
9.270
11,727
+0.02(+0.22%)
Mar 08, 2018
9.030
9.260
9.010
9.250
20,255
+0.23(+2.55%)
Mar 07, 2018
9.260
9.300
8.991
9.020
12,344
-0.24(-2.59%)
Mar 06, 2018
9.310
9.310
8.990
9.260
14,799
-0.05(-0.56%)
Mar 05, 2018
9.100
9.499
9.040
9.312
22,745
+0.21(+2.33%)
Mar 02, 2018
8.790
9.100
8.790
9.100
8,170
+0.34(+3.88%)
Mar 01, 2018
8.830
8.989
8.760
8.760
6,455
-0.14(-1.56%)
Feb 28, 2018
8.930
8.930
8.770
8.899
3,429
+0.10(+1.12%)
Feb 27, 2018
9.010
9.100
8.750
8.800
12,561
-0.20(-2.22%)
Feb 26, 2018
9.130
9.130
8.982
9.000
14,529
-0.05(-0.55%)
Feb 23, 2018
9.080
9.200
8.970
9.050
6,102
+0.04(+0.44%)
Feb 22, 2018
9.170
9.170
9.000
9.010
7,292
-0.08(-0.88%)
Feb 21, 2018
9.210
9.310
9.090
9.090
14,298
-0.14(-1.52%)
Feb 20, 2018
9.380
9.380
9.030
9.230
10,322
-0.14(-1.49%)
Feb 16, 2018
9.370
9.370
9.370
0
-0.06(-0.64%)
Feb 15, 2018
9.450
9.450
9.300
9.430
7,223
-0.07(-0.74%)
Feb 14, 2018
9.291
9.659
9.290
9.500
11,652
+0.14(+1.50%)
Feb 13, 2018
9.490
9.490
9.360
9.360
2,455
+0.14(+1.52%)
Feb 12, 2018
9.100
9.700
9.073
9.220
14,414
+0.12(+1.32%)
Feb 09, 2018
9.450
9.610
9.001
9.100
24,536
-0.40(-4.21%)
Feb 08, 2018
9.570
9.570
9.187
9.500
11,781
-0.10(-1.04%)
Feb 07, 2018
9.390
9.839
9.380
9.600
19,361
+0.32(+3.45%)
Feb 06, 2018
9.260
9.750
9.000
9.280
9,881
-0.12(-1.28%)
Feb 05, 2018
9.740
9.740
9.450
9.400
37,511
-0.49(-4.95%)
Feb 02, 2018
9.970
9.970
9.261
9.890
35,209
-0.19(-1.88%)
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
.