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
)
4.370
-0.010 (-0.23%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 5, 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 (%)
Jul 30, 2021
4.000
4.190
4.000
4.150
34,013
+0.13(+3.23%)
Jul 29, 2021
4.070
4.100
3.950
4.020
24,487
+0.00(+0.00%)
Jul 28, 2021
4.040
4.140
3.960
4.020
8,639
+0.04(+1.00%)
Jul 27, 2021
4.065
4.110
3.980
3.980
2,240
-0.04(-0.99%)
Jul 26, 2021
4.110
4.160
4.020
4.020
8,699
-0.09(-2.19%)
Jul 23, 2021
4.090
4.230
4.061
4.110
8,827
-0.12(-2.84%)
Jul 22, 2021
4.160
4.400
4.100
4.230
43,537
+0.12(+2.92%)
Jul 21, 2021
4.089
4.170
4.010
4.110
17,636
+0.11(+2.75%)
Jul 20, 2021
4.050
4.110
3.970
4.000
17,818
-0.10(-2.44%)
Jul 19, 2021
3.950
4.150
3.840
4.100
50,688
+0.14(+3.54%)
Jul 16, 2021
4.060
4.066
3.900
3.960
6,470
-0.05(-1.31%)
Jul 15, 2021
4.000
4.180
3.940
4.013
19,930
-0.01(-0.18%)
Jul 14, 2021
4.200
4.438
4.005
4.020
26,597
-0.20(-4.74%)
Jul 13, 2021
4.300
4.580
4.180
4.220
43,177
-0.11(-2.62%)
Jul 12, 2021
4.220
4.480
4.225
4.333
22,393
+0.13(+3.18%)
Jul 09, 2021
4.060
4.260
4.060
4.200
21,400
+0.07(+1.69%)
Jul 08, 2021
4.090
4.230
4.000
4.130
33,404
-0.05(-1.20%)
Jul 07, 2021
4.340
4.380
4.005
4.180
59,388
-0.09(-2.11%)
Jul 06, 2021
4.340
4.360
4.160
4.270
35,462
-0.02(-0.47%)
Jul 02, 2021
4.550
4.580
4.250
4.290
27,724
-0.12(-2.72%)
Jul 01, 2021
4.560
4.640
4.390
4.410
10,659
-0.09(-2.00%)
Jun 30, 2021
4.790
4.860
4.400
4.500
81,087
-0.20(-4.26%)
Jun 29, 2021
4.420
4.700
4.410
4.700
73,423
+0.28(+6.33%)
Jun 28, 2021
4.470
4.600
4.290
4.420
19,562
-0.08(-1.78%)
Jun 25, 2021
4.340
4.540
4.238
4.500
26,784
+0.21(+4.90%)
Jun 24, 2021
4.380
4.420
4.190
4.290
33,992
+0.05(+1.18%)
Jun 23, 2021
4.210
4.320
4.190
4.240
31,135
-0.01(-0.24%)
Jun 22, 2021
4.280
4.290
4.220
4.250
25,768
+0.00(+0.00%)
Jun 21, 2021
4.250
4.363
4.200
4.250
65,358
+0.00(+0.00%)
Jun 18, 2021
4.210
4.450
4.200
4.250
24,935
+0.00(+0.00%)
Jun 17, 2021
4.320
4.360
4.210
4.250
28,233
-0.07(-1.62%)
Jun 16, 2021
4.300
4.390
4.280
4.320
45,229
+0.03(+0.70%)
Jun 15, 2021
4.240
4.399
4.210
4.290
31,860
+0.03(+0.70%)
Jun 14, 2021
4.310
4.445
4.201
4.260
41,383
-0.01(-0.23%)
Jun 11, 2021
4.360
4.477
4.200
4.270
33,935
-0.01(-0.12%)
Jun 10, 2021
4.300
4.430
4.220
4.275
39,761
+0.01(+0.12%)
Jun 09, 2021
4.260
4.300
4.150
4.270
27,000
+0.01(+0.23%)
Jun 08, 2021
4.460
4.460
4.230
4.260
32,620
-0.15(-3.40%)
Jun 07, 2021
4.340
4.480
4.200
4.410
39,277
+0.12(+2.68%)
Jun 04, 2021
4.270
4.488
4.162
4.295
102,296
+0.05(+1.30%)
Jun 03, 2021
4.090
4.270
4.090
4.240
14,908
+0.04(+0.95%)
Jun 02, 2021
4.120
4.250
4.120
4.200
13,382
-0.06(-1.41%)
Jun 01, 2021
4.300
4.300
4.130
4.260
55,786
+0.05(+1.19%)
May 28, 2021
4.190
4.300
4.120
4.210
44,794
+0.08(+1.94%)
May 27, 2021
4.310
4.310
4.100
4.130
14,405
-0.13(-3.05%)
May 26, 2021
4.270
4.270
4.160
4.260
14,134
+0.05(+1.19%)
May 25, 2021
4.360
4.360
4.200
4.210
25,096
-0.15(-3.44%)
May 24, 2021
4.360
4.360
4.162
4.360
13,422
+0.10(+2.35%)
May 21, 2021
4.370
4.370
4.225
4.260
9,320
-0.00(-0.12%)
May 20, 2021
4.430
4.430
4.220
4.265
11,818
-0.12(-2.85%)
May 19, 2021
4.290
4.470
4.199
4.390
25,037
+0.16(+3.78%)
May 18, 2021
4.150
4.410
4.150
4.230
6,296
+0.10(+2.42%)
May 17, 2021
4.060
4.150
4.050
4.130
7,468
-0.02(-0.48%)
May 14, 2021
3.950
4.410
3.950
4.150
62,958
-0.17(-3.94%)
May 13, 2021
4.380
4.560
4.320
4.320
14,774
-0.04(-0.92%)
May 12, 2021
4.700
4.820
4.350
4.360
15,462
-0.47(-9.73%)
May 11, 2021
4.890
4.890
4.600
4.830
17,064
+0.02(+0.42%)
May 10, 2021
5.050
5.076
4.771
4.810
25,684
-0.30(-5.87%)
May 07, 2021
4.750
5.110
4.750
5.110
40,703
+0.45(+9.66%)
May 06, 2021
4.660
4.860
4.600
4.660
91,821
-0.03(-0.64%)
May 05, 2021
4.640
4.850
4.640
4.690
57,552
+0.12(+2.63%)
May 04, 2021
4.510
4.870
4.470
4.570
116,277
+0.04(+0.88%)
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
.