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
+0.080 (+1.82%)
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 (%)
May 31, 2007
6.120
6.239
6.120
6.180
2,500
-0.02(-0.32%)
May 30, 2007
6.220
6.230
6.200
6.200
600
+0.00(+0.00%)
May 29, 2007
6.220
6.220
6.100
6.200
1,300
-0.02(-0.32%)
May 25, 2007
6.200
6.220
6.200
6.220
1,200
-0.01(-0.16%)
May 24, 2007
6.220
6.230
6.050
6.230
2,600
-0.00(-0.00%)
May 23, 2007
6.130
6.230
6.040
6.230
3,000
+0.09(+1.47%)
May 22, 2007
6.151
6.250
6.100
6.140
7,700
-0.06(-0.97%)
May 21, 2007
6.140
6.200
6.140
6.200
4,700
+0.10(+1.64%)
May 18, 2007
6.110
6.110
6.000
6.100
7,100
+0.25(+4.27%)
May 17, 2007
6.050
6.050
5.780
5.850
22,300
-0.20(-3.31%)
May 16, 2007
6.250
6.250
6.010
6.050
18,700
-0.23(-3.66%)
May 15, 2007
6.030
6.650
6.000
6.280
48,700
-0.46(-6.82%)
May 14, 2007
7.010
7.010
6.700
6.740
30,100
-0.16(-2.32%)
May 11, 2007
6.850
7.100
6.660
6.900
25,200
+0.03(+0.44%)
May 10, 2007
7.300
7.350
6.170
6.870
39,800
-0.43(-5.89%)
May 09, 2007
7.450
7.450
6.960
7.300
20,700
-0.15(-2.01%)
May 08, 2007
7.050
7.510
7.050
7.450
11,200
+0.15(+2.05%)
May 07, 2007
6.750
7.300
6.750
7.300
17,100
-0.06(-0.82%)
May 04, 2007
7.390
7.390
7.100
7.360
5,700
+0.11(+1.52%)
May 03, 2007
7.520
7.530
7.200
7.250
8,200
-0.12(-1.63%)
May 02, 2007
7.480
7.750
7.130
7.370
17,400
-0.33(-4.24%)
May 01, 2007
8.180
8.180
5.750
7.696
54,700
-0.50(-6.15%)
Apr 30, 2007
8.830
8.830
7.500
8.200
27,000
-0.63(-7.13%)
Apr 27, 2007
8.950
8.980
8.720
8.830
16,800
-0.12(-1.34%)
Apr 26, 2007
8.970
9.250
8.670
8.950
30,500
+0.01(+0.11%)
Apr 25, 2007
8.700
8.950
8.600
8.940
17,300
+0.24(+2.76%)
Apr 24, 2007
9.040
9.250
8.600
8.700
56,100
-0.12(-1.36%)
Apr 23, 2007
8.600
8.950
8.500
8.820
45,700
+0.48(+5.76%)
Apr 20, 2007
7.750
8.350
7.750
8.340
52,100
+0.55(+7.06%)
Apr 19, 2007
8.000
8.080
7.590
7.790
24,100
-0.26(-3.23%)
Apr 18, 2007
7.230
8.250
7.230
8.050
91,800
+0.81(+11.19%)
Apr 17, 2007
7.100
7.410
7.000
7.240
21,800
+0.25(+3.58%)
Apr 16, 2007
7.190
7.390
6.750
6.990
24,500
-0.05(-0.71%)
Apr 13, 2007
7.240
7.390
7.020
7.040
16,700
+0.00(+0.00%)
Apr 12, 2007
6.990
7.250
6.990
7.040
18,600
+0.04(+0.57%)
Apr 11, 2007
7.250
7.250
6.750
7.000
33,600
-0.40(-5.41%)
Apr 10, 2007
7.250
7.820
7.250
7.400
45,800
+0.03(+0.41%)
Apr 09, 2007
6.710
7.440
6.600
7.370
43,300
+0.62(+9.18%)
Apr 05, 2007
6.140
6.880
6.100
6.750
13,800
+0.61(+9.93%)
Apr 04, 2007
6.380
6.500
6.140
6.140
8,600
-0.29(-4.51%)
Apr 03, 2007
5.870
6.510
5.790
6.430
25,200
+0.64(+11.05%)
Apr 02, 2007
5.810
5.900
5.730
5.790
2,200
-0.18(-3.02%)
Mar 30, 2007
6.040
6.040
5.900
5.970
3,000
-0.05(-0.83%)
Mar 29, 2007
6.000
6.140
5.870
6.020
6,700
+0.04(+0.67%)
Mar 28, 2007
6.100
6.100
5.800
5.980
10,000
-0.11(-1.81%)
Mar 27, 2007
6.010
6.300
5.710
6.090
33,600
+0.55(+9.93%)
Mar 26, 2007
5.420
5.600
5.420
5.540
7,300
+0.16(+2.97%)
Mar 23, 2007
5.290
5.440
5.240
5.380
7,900
+0.10(+1.89%)
Mar 22, 2007
5.050
5.440
5.050
5.280
38,000
-0.03(-0.57%)
Mar 21, 2007
5.350
5.400
5.310
5.310
2,500
-0.04(-0.75%)
Mar 20, 2007
5.310
5.400
5.210
5.350
5,000
+0.05(+0.94%)
Mar 19, 2007
5.150
5.400
5.000
5.300
16,100
-0.00(-0.00%)
Mar 16, 2007
5.370
5.417
5.300
5.300
3,400
-0.05(-0.93%)
Mar 15, 2007
5.100
5.350
5.100
5.350
5,500
+0.34(+6.79%)
Mar 14, 2007
5.000
5.010
4.970
5.010
6,100
+0.00(+0.00%)
Mar 13, 2007
5.380
5.350
4.800
5.010
22,800
-0.37(-6.88%)
Mar 12, 2007
5.000
5.380
5.000
5.380
19,900
+0.28(+5.49%)
Mar 09, 2007
5.010
5.200
4.920
5.100
12,700
+0.10(+1.98%)
Mar 08, 2007
4.850
5.140
4.850
5.001
9,600
-0.15(-2.89%)
Mar 07, 2007
5.050
5.150
4.810
5.150
9,600
+0.21(+4.25%)
Mar 06, 2007
4.950
5.150
4.800
4.940
11,100
+0.04(+0.82%)
Mar 05, 2007
5.290
5.290
4.900
4.900
25,800
-0.41(-7.67%)
Mar 02, 2007
5.500
5.900
5.090
5.307
25,000
-0.29(-5.23%)
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
.