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
)
4.550
UNCHANGED
Streaming Delayed Price
Updated: 3:22 PM EDT, May 22, 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 (%)
Jun 30, 2005
2.080
2.100
2.020
2.080
17,200
-0.02(-0.95%)
Jun 29, 2005
2.150
2.150
2.100
2.100
8,200
-0.13(-5.83%)
Jun 28, 2005
2.100
2.250
2.100
2.230
19,000
+0.09(+4.21%)
Jun 27, 2005
2.130
2.200
2.100
2.140
20,200
-0.07(-3.17%)
Jun 24, 2005
2.150
2.250
2.150
2.210
6,300
+0.01(+0.45%)
Jun 23, 2005
2.250
2.320
2.200
2.200
16,400
+0.02(+0.92%)
Jun 22, 2005
2.290
2.380
2.140
2.180
22,600
-0.01(-0.46%)
Jun 21, 2005
2.100
2.340
2.100
2.190
54,200
+0.06(+2.82%)
Jun 20, 2005
2.050
2.210
2.000
2.130
13,700
+0.09(+4.41%)
Jun 17, 2005
2.030
2.150
2.030
2.040
8,300
-0.09(-4.23%)
Jun 16, 2005
2.220
2.220
2.000
2.130
25,800
-0.13(-5.75%)
Jun 15, 2005
2.360
2.360
2.120
2.260
20,200
+0.06(+2.73%)
Jun 14, 2005
2.100
2.450
2.100
2.200
68,400
+0.14(+6.80%)
Jun 13, 2005
2.090
2.090
2.000
2.060
14,000
-0.04(-1.90%)
Jun 10, 2005
2.170
2.170
1.990
2.100
29,500
+0.00(+0.00%)
Jun 09, 2005
2.200
2.250
2.050
2.100
48,500
-0.18(-7.89%)
Jun 08, 2005
2.300
2.310
2.250
2.280
11,900
+0.01(+0.44%)
Jun 07, 2005
2.240
2.300
2.150
2.270
24,100
+0.03(+1.34%)
Jun 06, 2005
2.450
2.490
2.210
2.240
27,400
-0.16(-6.67%)
Jun 03, 2005
2.300
2.690
2.300
2.400
35,500
+0.10(+4.35%)
Jun 02, 2005
2.250
2.300
2.200
2.300
12,700
+0.08(+3.60%)
Jun 01, 2005
2.279
2.280
2.070
2.220
32,900
+0.02(+0.91%)
May 31, 2005
2.300
2.300
2.110
2.200
19,800
-0.11(-4.76%)
May 27, 2005
2.330
2.340
2.310
2.310
8,700
-0.06(-2.53%)
May 26, 2005
2.240
2.400
2.200
2.370
39,000
+0.13(+5.80%)
May 25, 2005
2.150
2.240
2.100
2.240
27,600
+0.14(+6.67%)
May 24, 2005
2.150
2.170
1.950
2.100
44,800
-0.08(-3.67%)
May 23, 2005
2.300
2.330
2.120
2.180
28,100
-0.15(-6.44%)
May 20, 2005
2.320
2.360
2.280
2.330
6,300
-0.01(-0.43%)
May 19, 2005
2.160
2.410
2.160
2.340
59,900
+0.23(+10.90%)
May 18, 2005
2.250
2.250
2.060
2.110
56,300
-0.14(-6.22%)
May 17, 2005
2.300
2.300
2.100
2.250
135,100
-0.14(-5.86%)
May 16, 2005
3.060
3.060
2.110
2.390
268,000
-0.77(-24.37%)
May 13, 2005
3.250
3.550
3.150
3.160
25,400
+0.00(+0.00%)
May 12, 2005
3.380
3.380
3.140
3.160
12,200
-0.21(-6.23%)
May 11, 2005
3.330
3.380
3.230
3.370
13,200
+0.01(+0.30%)
May 10, 2005
3.420
3.650
3.280
3.360
41,400
-0.07(-2.04%)
May 09, 2005
3.240
3.460
3.120
3.430
47,500
+0.18(+5.54%)
May 06, 2005
3.700
3.700
3.200
3.250
42,600
-0.20(-5.80%)
May 05, 2005
3.000
3.640
2.800
3.450
177,100
+0.45(+15.00%)
May 04, 2005
2.900
3.100
2.900
3.000
51,000
+0.11(+3.81%)
May 03, 2005
3.060
3.150
2.840
2.890
82,000
-0.24(-7.67%)
May 02, 2005
3.250
3.600
2.990
3.130
106,100
-0.09(-2.80%)
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%)
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
.