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 (%)
May 22, 2024
4.510
4.730
4.515
4.550
11,746
+0.02(+0.44%)
May 21, 2024
4.250
4.650
4.250
4.530
27,281
+0.28(+6.57%)
May 20, 2024
4.500
4.500
4.210
4.251
15,853
-0.15(-3.39%)
May 17, 2024
4.937
4.937
4.400
4.400
8,101
-0.20(-4.35%)
May 16, 2024
4.400
4.617
4.400
4.600
4,326
+0.07(+1.53%)
May 15, 2024
4.530
4.580
4.450
4.531
4,585
+0.00(+0.07%)
May 14, 2024
4.990
4.990
4.400
4.527
25,513
-0.52(-10.26%)
May 13, 2024
4.920
5.250
4.920
5.045
27,257
+0.21(+4.45%)
May 10, 2024
4.740
4.976
4.650
4.830
7,133
+0.15(+3.21%)
May 09, 2024
4.750
4.750
4.680
4.680
3,886
-0.03(-0.53%)
May 08, 2024
4.730
4.750
4.700
4.705
4,354
-0.01(-0.32%)
May 07, 2024
4.590
4.990
4.570
4.720
7,471
+0.21(+4.66%)
May 06, 2024
4.430
4.620
4.430
4.510
6,364
+0.06(+1.35%)
May 03, 2024
4.502
4.584
4.450
4.450
9,567
-0.07(-1.55%)
May 02, 2024
4.630
4.745
4.450
4.520
6,005
-0.06(-1.31%)
May 01, 2024
4.420
4.580
4.350
4.580
8,544
+0.13(+2.92%)
Apr 30, 2024
4.661
4.740
4.430
4.450
3,594
-0.02(-0.45%)
Apr 29, 2024
4.430
4.551
4.430
4.470
3,737
-0.02(-0.46%)
Apr 26, 2024
4.530
4.530
4.420
4.491
4,939
+0.01(+0.24%)
Apr 25, 2024
4.550
4.550
4.439
4.480
1,965
-0.08(-1.75%)
Apr 24, 2024
4.720
4.720
4.560
4.560
2,133
+0.08(+1.89%)
Apr 23, 2024
4.460
4.590
4.350
4.475
3,892
+0.10(+2.40%)
Apr 22, 2024
4.260
4.630
4.260
4.370
12,654
-0.01(-0.23%)
Apr 19, 2024
4.700
4.730
4.300
4.380
87,214
-0.34(-7.20%)
Apr 18, 2024
4.810
4.880
4.700
4.720
14,965
-0.10(-2.07%)
Apr 17, 2024
4.970
4.990
4.800
4.820
3,684
-0.10(-2.13%)
Apr 16, 2024
4.880
5.060
4.880
4.925
7,531
+0.12(+2.60%)
Apr 15, 2024
5.170
5.640
4.790
4.800
16,028
-0.27(-5.33%)
Apr 12, 2024
5.300
5.300
5.010
5.070
15,674
-0.24(-4.52%)
Apr 11, 2024
5.290
5.417
5.020
5.310
31,446
-0.12(-2.30%)
Apr 10, 2024
5.510
5.570
5.270
5.435
13,293
-0.25(-4.31%)
Apr 09, 2024
5.920
5.920
5.350
5.680
9,694
+0.03(+0.53%)
Apr 08, 2024
6.000
6.130
5.650
5.650
6,878
-0.34(-5.68%)
Apr 05, 2024
5.900
5.990
5.750
5.990
10,102
+0.23(+3.99%)
Apr 04, 2024
5.730
6.350
5.730
5.760
40,260
-0.05(-0.86%)
Apr 03, 2024
5.880
5.980
5.310
5.810
20,937
-0.03(-0.51%)
Apr 02, 2024
4.920
5.950
4.920
5.840
153,372
+0.92(+18.70%)
Apr 01, 2024
4.710
5.090
4.605
4.920
297,798
+0.21(+4.46%)
Mar 28, 2024
4.500
4.740
4.500
4.710
12,666
+0.21(+4.67%)
Mar 27, 2024
4.950
4.950
4.500
4.500
19,395
-0.26(-5.46%)
Mar 26, 2024
4.780
4.900
4.760
4.760
3,680
-0.17(-3.45%)
Mar 25, 2024
4.890
4.940
4.700
4.930
12,769
+0.06(+1.23%)
Mar 22, 2024
4.700
4.900
4.700
4.870
5,839
+0.18(+3.84%)
Mar 21, 2024
4.650
4.890
4.640
4.690
11,632
+0.06(+1.30%)
Mar 20, 2024
4.550
4.770
4.540
4.630
2,307
+0.11(+2.43%)
Mar 19, 2024
4.500
4.680
4.500
4.520
8,187
+0.00(+0.00%)
Mar 18, 2024
4.710
4.900
4.520
4.520
6,359
-0.14(-3.00%)
Mar 15, 2024
4.710
4.710
4.640
4.660
7,526
+0.00(+0.00%)
Mar 14, 2024
4.680
4.700
4.501
4.660
8,921
+0.06(+1.30%)
Mar 13, 2024
4.900
4.900
4.594
4.600
6,372
-0.07(-1.50%)
Mar 12, 2024
4.570
4.898
4.570
4.670
6,643
-0.14(-2.91%)
Mar 11, 2024
4.660
4.821
4.660
4.810
6,768
+0.06(+1.26%)
Mar 08, 2024
4.860
4.860
4.600
4.750
18,598
-0.02(-0.42%)
Mar 07, 2024
4.861
4.910
4.628
4.770
1,637
-0.03(-0.61%)
Mar 06, 2024
4.750
4.920
4.750
4.800
4,782
+0.11(+2.33%)
Mar 05, 2024
4.750
4.839
4.620
4.690
7,157
-0.11(-2.29%)
Mar 04, 2024
4.910
4.950
4.779
4.800
3,231
-0.01(-0.21%)
Mar 01, 2024
4.750
4.890
4.750
4.810
3,807
-0.10(-2.04%)
Feb 29, 2024
4.810
4.920
4.710
4.910
3,759
-0.02(-0.44%)
Feb 28, 2024
4.660
4.931
4.660
4.931
14,800
+0.16(+3.39%)
Feb 27, 2024
4.825
4.900
4.650
4.770
3,509
+0.04(+0.85%)
Feb 26, 2024
4.950
4.950
4.730
4.730
11,976
-0.10(-2.07%)
Feb 23, 2024
4.760
4.915
4.760
4.830
11,607
+0.11(+2.33%)
Feb 22, 2024
4.730
4.790
4.610
4.720
7,901
-0.07(-1.46%)
Feb 21, 2024
4.821
4.890
4.600
4.790
9,447
-0.01(-0.21%)
Feb 20, 2024
4.990
4.990
4.750
4.800
5,202
-0.20(-3.97%)
Feb 16, 2024
4.890
4.998
4.689
4.998
9,157
+0.11(+2.21%)
Feb 15, 2024
5.010
5.010
4.800
4.890
2,086
-0.06(-1.21%)
Feb 14, 2024
4.820
4.950
4.780
4.950
10,371
+0.13(+2.68%)
Feb 13, 2024
4.670
4.860
4.670
4.821
5,048
+0.04(+0.86%)
Feb 12, 2024
4.820
4.920
4.703
4.780
11,865
+0.04(+0.84%)
Feb 09, 2024
4.570
4.745
4.570
4.740
2,864
+0.08(+1.72%)
Feb 08, 2024
4.890
4.960
4.660
4.660
11,988
-0.21(-4.31%)
Feb 07, 2024
4.500
4.890
4.400
4.870
36,360
+0.36(+7.98%)
Feb 06, 2024
4.740
4.810
4.500
4.510
23,514
-0.24(-5.05%)
Feb 05, 2024
4.800
4.850
4.730
4.750
4,622
-0.15(-3.06%)
Feb 02, 2024
5.000
5.070
4.815
4.900
9,466
-0.13(-2.58%)
Feb 01, 2024
4.860
5.150
4.860
5.030
8,346
+0.06(+1.21%)
Jan 31, 2024
5.122
5.122
4.900
4.970
6,156
-0.09(-1.78%)
Jan 30, 2024
5.059
5.118
4.876
5.060
3,941
+0.00(+0.00%)
Jan 29, 2024
4.940
5.180
4.940
5.060
5,545
+0.16(+3.26%)
Jan 26, 2024
5.170
5.180
4.900
4.900
5,138
-0.23(-4.48%)
Jan 25, 2024
4.860
5.160
4.826
5.130
15,752
+0.19(+3.85%)
Jan 24, 2024
4.770
5.000
4.750
4.940
14,750
+0.10(+2.07%)
Jan 23, 2024
4.850
4.915
4.810
4.840
2,911
+0.11(+2.33%)
Jan 22, 2024
4.780
4.914
4.730
4.730
4,235
+0.03(+0.64%)
Jan 19, 2024
4.550
4.800
4.450
4.700
23,140
+0.12(+2.51%)
Jan 18, 2024
4.610
4.606
4.585
4.585
1,481
-0.01(-0.29%)
Jan 17, 2024
4.630
4.630
4.410
4.598
6,408
-0.04(-0.95%)
Jan 16, 2024
4.770
4.782
4.620
4.643
4,033
-0.06(-1.22%)
Jan 12, 2024
4.750
4.756
4.559
4.700
13,032
+0.04(+0.86%)
Jan 11, 2024
4.680
4.920
4.620
4.660
49,166
-0.01(-0.21%)
Jan 10, 2024
4.630
4.748
4.570
4.670
3,345
-0.05(-1.06%)
Jan 09, 2024
5.160
5.160
4.610
4.720
19,484
+0.20(+4.40%)
Jan 08, 2024
4.645
4.682
4.500
4.521
2,706
+0.05(+1.14%)
Jan 05, 2024
4.570
4.690
4.460
4.470
9,979
-0.22(-4.69%)
Jan 04, 2024
4.580
4.700
4.560
4.690
5,073
-0.09(-1.88%)
Jan 03, 2024
4.740
4.860
4.650
4.780
6,425
+0.03(+0.70%)
Jan 02, 2024
4.430
4.760
4.430
4.747
21,753
+0.32(+7.15%)
Dec 29, 2023
4.500
4.540
4.410
4.430
38,211
-0.07(-1.56%)
Dec 28, 2023
4.650
4.690
4.475
4.500
50,193
-0.18(-3.85%)
Dec 27, 2023
4.750
4.750
4.630
4.680
24,601
-0.07(-1.47%)
Dec 26, 2023
4.810
4.910
4.720
4.750
21,355
+0.05(+1.06%)
Dec 22, 2023
5.020
5.360
4.700
4.700
31,019
-0.24(-4.94%)
Dec 21, 2023
4.840
5.000
4.800
4.944
18,327
+0.06(+1.31%)
Dec 20, 2023
4.770
4.880
4.690
4.880
20,430
+0.22(+4.72%)
Dec 19, 2023
4.990
4.990
4.610
4.660
32,275
-0.32(-6.43%)
Dec 18, 2023
5.000
5.080
4.960
4.980
21,065
+0.01(+0.20%)
Dec 15, 2023
4.780
5.000
4.780
4.970
9,365
+0.19(+3.97%)
Dec 14, 2023
4.960
5.085
4.760
4.780
18,494
-0.20(-4.02%)
Dec 13, 2023
5.160
5.160
4.970
4.980
18,208
-0.02(-0.40%)
Dec 12, 2023
5.000
5.085
4.810
5.000
46,990
+0.00(+0.00%)
Dec 11, 2023
5.000
5.065
4.900
5.000
28,637
-0.03(-0.60%)
Dec 08, 2023
4.990
5.125
4.663
5.030
18,905
+0.03(+0.60%)
Dec 07, 2023
4.900
5.000
4.900
5.000
5,542
+0.01(+0.20%)
Dec 06, 2023
5.000
5.000
4.975
4.990
4,864
-0.00(-0.10%)
Dec 05, 2023
4.970
5.030
4.850
4.995
17,894
+0.03(+0.50%)
Dec 04, 2023
5.000
5.200
4.812
4.970
29,993
-0.07(-1.39%)
Dec 01, 2023
4.750
5.420
4.440
5.040
100,788
+0.26(+5.44%)
Nov 30, 2023
4.170
4.850
4.150
4.780
106,740
+0.73(+18.02%)
Nov 29, 2023
4.790
4.790
3.930
4.050
100,102
-0.73(-15.27%)
Nov 28, 2023
4.760
4.850
4.750
4.780
8,354
-0.06(-1.24%)
Nov 27, 2023
4.770
4.950
4.770
4.840
6,274
-0.06(-1.22%)
Nov 24, 2023
4.850
5.000
4.850
4.900
10,757
-0.06(-1.21%)
Nov 22, 2023
4.750
4.960
4.750
4.960
16,411
+0.21(+4.42%)
Nov 21, 2023
4.930
4.930
4.750
4.750
10,578
-0.10(-2.06%)
Nov 20, 2023
5.018
5.018
4.850
4.850
23,482
-0.14(-2.81%)
Nov 17, 2023
5.500
5.570
4.950
4.990
69,877
-0.61(-10.89%)
Nov 16, 2023
5.600
5.790
5.510
5.600
73,193
+0.09(+1.63%)
Nov 15, 2023
5.320
5.750
5.110
5.510
154,841
-0.04(-0.66%)
Nov 14, 2023
5.500
5.651
5.422
5.547
11,341
-0.00(-0.06%)
Nov 13, 2023
5.900
5.900
5.550
5.550
4,259
-0.25(-4.31%)
Nov 10, 2023
5.800
5.800
5.800
5.800
816
+0.05(+0.96%)
Nov 09, 2023
5.590
5.880
5.590
5.745
1,891
+0.08(+1.50%)
Nov 08, 2023
5.630
5.750
5.600
5.660
6,024
-0.09(-1.57%)
Nov 07, 2023
6.100
6.100
5.750
5.750
18,715
+0.01(+0.17%)
Nov 06, 2023
5.570
5.994
5.570
5.740
4,731
+0.18(+3.24%)
Nov 03, 2023
5.770
5.870
5.560
5.560
15,006
+0.05(+0.87%)
Nov 02, 2023
5.870
6.100
5.512
5.512
10,886
-0.38(-6.42%)
Nov 01, 2023
6.100
6.100
5.800
5.890
4,425
+0.14(+2.43%)
Oct 31, 2023
5.860
6.070
5.750
5.750
15,657
+0.09(+1.59%)
Oct 30, 2023
5.720
5.820
5.580
5.660
6,951
-0.19(-3.25%)
Oct 27, 2023
5.870
5.870
5.380
5.850
14,669
-0.25(-4.10%)
Oct 26, 2023
6.500
6.550
5.950
6.100
34,953
-0.42(-6.44%)
Oct 25, 2023
6.810
6.810
6.510
6.520
3,406
-0.36(-5.23%)
Oct 24, 2023
6.800
6.880
6.570
6.880
2,670
+0.11(+1.62%)
Oct 23, 2023
6.840
6.855
6.500
6.770
3,348
+0.04(+0.59%)
Oct 20, 2023
7.000
7.000
6.720
6.730
1,246
-0.25(-3.58%)
Oct 19, 2023
6.700
6.980
6.700
6.980
3,737
+0.42(+6.44%)
Oct 18, 2023
6.705
6.855
6.500
6.558
3,988
-0.12(-1.83%)
Oct 17, 2023
6.860
6.990
6.680
6.680
10,419
-0.07(-1.04%)
Oct 16, 2023
6.980
7.000
6.720
6.750
7,090
-0.39(-5.46%)
Oct 13, 2023
6.875
7.140
6.875
7.140
1,042
+0.26(+3.78%)
Oct 12, 2023
6.710
6.880
6.710
6.880
3,190
+0.15(+2.23%)
Oct 11, 2023
6.870
6.980
6.720
6.730
3,471
+0.06(+0.90%)
Oct 10, 2023
6.940
6.940
6.670
6.670
1,087
-0.10(-1.51%)
Oct 09, 2023
6.890
6.890
6.530
6.772
911
+0.02(+0.33%)
Oct 06, 2023
6.690
7.069
6.510
6.750
2,883
+0.20(+3.05%)
Oct 05, 2023
6.790
6.920
6.550
6.550
11,341
-0.15(-2.24%)
Oct 04, 2023
6.750
6.955
6.700
6.700
3,466
-0.01(-0.15%)
Oct 03, 2023
6.800
6.800
6.700
6.710
3,457
-0.17(-2.47%)
Oct 02, 2023
6.710
6.880
6.710
6.880
3,828
+0.23(+3.46%)
Sep 29, 2023
6.890
6.900
6.650
6.650
24,687
-0.18(-2.63%)
Sep 28, 2023
6.800
7.130
6.800
6.830
3,496
-0.02(-0.29%)
Sep 27, 2023
7.000
7.035
6.830
6.850
4,840
-0.21(-2.97%)
Sep 26, 2023
7.050
7.070
6.900
7.060
4,812
+0.16(+2.32%)
Sep 25, 2023
7.120
6.980
6.900
6.900
1,786
-0.10(-1.43%)
Sep 22, 2023
6.910
7.140
6.900
7.000
5,187
-0.19(-2.64%)
Sep 21, 2023
7.140
7.290
6.890
7.190
10,352
+0.25(+3.60%)
Sep 20, 2023
6.980
7.060
6.940
6.940
1,621
-0.20(-2.80%)
Sep 19, 2023
7.150
7.580
6.930
7.140
17,243
-0.35(-4.67%)
Sep 18, 2023
7.280
7.730
6.571
7.490
14,788
+0.26(+3.60%)
Sep 15, 2023
7.500
7.600
6.700
7.230
34,095
-0.35(-4.62%)
Sep 14, 2023
7.380
7.580
7.290
7.580
2,748
+0.25(+3.41%)
Sep 13, 2023
7.439
7.696
7.280
7.330
5,621
+0.06(+0.83%)
Sep 12, 2023
7.720
7.840
7.240
7.270
14,297
-0.52(-6.62%)
Sep 11, 2023
7.795
7.945
7.600
7.785
2,728
+0.08(+1.10%)
Sep 08, 2023
7.770
7.820
7.700
7.700
1,427
-0.01(-0.13%)
Sep 07, 2023
7.620
7.777
7.620
7.710
4,997
-0.10(-1.23%)
Sep 06, 2023
7.930
7.940
7.610
7.806
2,954
+0.12(+1.51%)
Sep 05, 2023
7.490
7.690
7.490
7.690
10,160
+0.09(+1.18%)
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
.