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
)
4.400
+0.020 (+0.46%)
Streaming Delayed Price
Updated: 9:30 AM 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 (%)
Sep 30, 2005
3.590
3.760
3.590
3.760
3,700
+0.25(+7.12%)
Sep 29, 2005
3.580
3.580
3.450
3.510
7,400
-0.08(-2.23%)
Sep 28, 2005
3.600
3.630
3.590
3.590
2,800
-0.08(-2.18%)
Sep 27, 2005
3.690
3.690
3.670
3.670
3,700
+0.00(+0.00%)
Sep 26, 2005
3.530
3.680
3.530
3.670
6,400
+0.11(+3.09%)
Sep 23, 2005
3.560
3.580
3.450
3.560
5,300
-0.04(-1.11%)
Sep 22, 2005
3.600
3.610
3.550
3.600
25,100
-0.04(-1.10%)
Sep 21, 2005
3.690
3.690
3.600
3.640
4,000
-0.04(-1.09%)
Sep 20, 2005
3.670
3.680
3.670
3.680
1,200
+0.08(+2.22%)
Sep 19, 2005
3.700
3.750
3.600
3.600
12,200
-0.07(-1.91%)
Sep 16, 2005
4.020
4.020
3.650
3.670
27,800
-0.36(-8.93%)
Sep 15, 2005
4.000
4.100
3.960
4.030
5,300
-0.07(-1.71%)
Sep 14, 2005
4.150
4.170
4.050
4.100
11,800
+0.00(+0.00%)
Sep 13, 2005
4.100
4.180
4.060
4.100
3,800
+0.02(+0.49%)
Sep 12, 2005
3.940
4.200
3.910
4.080
27,900
+0.24(+6.25%)
Sep 09, 2005
3.600
3.840
3.550
3.840
17,000
+0.25(+6.96%)
Sep 08, 2005
3.700
3.720
3.510
3.590
14,500
-0.09(-2.45%)
Sep 07, 2005
3.450
3.680
3.450
3.680
11,400
+0.23(+6.67%)
Sep 06, 2005
3.500
3.500
3.410
3.450
26,000
-0.12(-3.36%)
Sep 02, 2005
3.550
3.570
3.510
3.570
1,900
+0.04(+1.13%)
Sep 01, 2005
3.550
3.550
3.500
3.530
13,100
-0.02(-0.56%)
Aug 31, 2005
3.750
3.750
3.500
3.550
12,100
-0.19(-5.08%)
Aug 30, 2005
3.580
3.740
3.580
3.740
28,900
+0.16(+4.47%)
Aug 29, 2005
3.590
3.630
3.510
3.580
18,700
-0.09(-2.45%)
Aug 26, 2005
3.700
3.730
3.650
3.670
17,000
-0.10(-2.65%)
Aug 25, 2005
3.350
3.830
3.350
3.770
56,200
+0.14(+3.86%)
Aug 24, 2005
3.850
3.900
3.590
3.630
40,700
-0.22(-5.71%)
Aug 23, 2005
4.090
4.090
3.800
3.850
32,300
-0.24(-5.87%)
Aug 22, 2005
4.080
4.100
4.050
4.090
16,500
+0.02(+0.49%)
Aug 19, 2005
3.940
4.100
3.940
4.070
17,400
+0.13(+3.30%)
Aug 18, 2005
4.240
4.240
3.870
3.940
64,400
-0.31(-7.29%)
Aug 17, 2005
4.330
4.390
4.250
4.250
13,300
-0.05(-1.16%)
Aug 16, 2005
4.160
4.360
4.100
4.300
57,900
+0.14(+3.37%)
Aug 15, 2005
3.960
4.500
3.960
4.160
96,100
+0.21(+5.32%)
Aug 12, 2005
4.300
5.080
3.860
3.950
334,700
+0.63(+18.98%)
Aug 11, 2005
3.340
3.340
3.300
3.320
5,300
+0.05(+1.53%)
Aug 10, 2005
3.150
3.380
3.150
3.270
26,900
+0.14(+4.47%)
Aug 09, 2005
2.960
3.130
2.960
3.130
16,900
+0.18(+6.10%)
Aug 08, 2005
3.000
3.030
2.950
2.950
19,400
-0.11(-3.59%)
Aug 05, 2005
3.070
3.230
3.060
3.060
31,700
-0.02(-0.65%)
Aug 04, 2005
3.050
3.080
3.050
3.080
9,200
+0.02(+0.65%)
Aug 03, 2005
3.340
3.340
2.980
3.060
34,000
-0.25(-7.55%)
Aug 02, 2005
3.310
3.430
3.220
3.310
7,800
+0.03(+0.91%)
Aug 01, 2005
3.080
3.570
3.080
3.280
52,700
+0.23(+7.54%)
Jul 29, 2005
3.110
3.180
2.930
3.050
48,100
-0.12(-3.79%)
Jul 28, 2005
3.190
3.190
3.110
3.170
10,300
-0.02(-0.63%)
Jul 27, 2005
3.090
3.210
3.040
3.190
16,900
+0.05(+1.59%)
Jul 26, 2005
3.450
3.490
3.090
3.140
52,200
-0.28(-8.19%)
Jul 25, 2005
3.320
3.760
3.320
3.420
140,500
+0.11(+3.32%)
Jul 22, 2005
2.850
3.350
2.850
3.310
91,100
+0.48(+16.96%)
Jul 21, 2005
2.810
2.950
2.760
2.830
53,200
+0.02(+0.71%)
Jul 20, 2005
3.200
3.200
2.752
2.810
116,900
-0.19(-6.33%)
Jul 19, 2005
3.410
3.880
2.950
3.000
341,200
-0.46(-13.29%)
Jul 18, 2005
2.350
3.460
2.300
3.460
467,400
+1.40(+67.96%)
Jul 15, 2005
2.100
2.190
2.060
2.060
14,000
-0.03(-1.44%)
Jul 14, 2005
2.100
2.100
2.050
2.090
19,200
-0.01(-0.48%)
Jul 13, 2005
2.140
2.140
2.002
2.100
5,600
-0.05(-2.33%)
Jul 12, 2005
2.170
2.230
2.100
2.150
15,300
+0.00(+0.00%)
Jul 11, 2005
1.900
2.200
1.900
2.150
36,000
+0.24(+12.57%)
Jul 08, 2005
1.890
1.950
1.830
1.910
11,800
+0.01(+0.53%)
Jul 07, 2005
2.010
2.010
1.810
1.900
40,300
-0.13(-6.40%)
Jul 06, 2005
2.100
2.100
1.960
2.030
10,300
-0.07(-3.34%)
Jul 05, 2005
2.000
2.100
2.000
2.100
20,300
+0.07(+3.45%)
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
.