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
)
4.354
+0.017 (+0.39%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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 (%)
Dec 31, 2012
9.490
9.720
9.190
9.610
59,449
+0.07(+0.73%)
Dec 28, 2012
9.380
9.709
9.380
9.540
19,274
+0.11(+1.17%)
Dec 27, 2012
9.400
9.560
9.300
9.430
15,933
+0.13(+1.40%)
Dec 26, 2012
9.350
9.387
9.290
9.300
22,660
+0.00(+0.00%)
Dec 24, 2012
9.540
9.540
9.290
9.300
5,394
-0.16(-1.69%)
Dec 21, 2012
9.300
9.592
9.300
9.460
16,409
+0.02(+0.21%)
Dec 20, 2012
9.790
9.860
9.200
9.440
33,059
-0.24(-2.48%)
Dec 19, 2012
9.970
10.07
9.650
9.680
31,864
-0.29(-2.91%)
Dec 18, 2012
10.24
10.24
9.950
9.970
56,603
-0.08(-0.80%)
Dec 17, 2012
9.260
10.12
9.260
10.05
61,287
+0.94(+10.32%)
Dec 14, 2012
9.290
9.500
9.030
9.110
22,178
-0.07(-0.76%)
Dec 13, 2012
8.530
9.440
8.500
9.180
71,559
+0.68(+8.00%)
Dec 12, 2012
8.580
8.600
8.401
8.500
21,537
-0.10(-1.16%)
Dec 11, 2012
8.600
8.650
8.510
8.600
6,813
+0.09(+1.06%)
Dec 10, 2012
8.570
8.660
8.500
8.510
27,710
+0.05(+0.59%)
Dec 07, 2012
8.170
8.600
8.170
8.460
16,974
+0.26(+3.17%)
Dec 06, 2012
8.480
8.518
8.100
8.200
27,506
-0.33(-3.87%)
Dec 05, 2012
8.600
9.000
8.380
8.530
26,225
-0.02(-0.23%)
Dec 04, 2012
8.720
8.940
8.520
8.550
13,250
-0.29(-3.28%)
Nov 30, 2012
8.860
9.000
8.750
8.840
12,687
-0.15(-1.67%)
Nov 29, 2012
8.540
9.050
8.540
8.990
29,532
+0.38(+4.41%)
Nov 28, 2012
8.420
8.890
8.080
8.610
38,722
+0.01(+0.12%)
Nov 27, 2012
7.980
8.600
7.980
8.600
25,226
+0.63(+7.90%)
Nov 26, 2012
7.770
8.100
7.250
7.970
47,173
+0.05(+0.63%)
Nov 23, 2012
8.200
8.200
7.880
7.920
50,482
-0.49(-5.83%)
Nov 21, 2012
8.410
8.410
8.378
8.410
1,880
+0.01(+0.12%)
Nov 20, 2012
8.350
8.500
8.000
8.400
20,044
+0.04(+0.48%)
Nov 19, 2012
8.080
8.650
8.080
8.360
10,786
+0.36(+4.50%)
Nov 16, 2012
8.040
8.080
7.880
8.000
19,236
+0.00(+0.00%)
Nov 15, 2012
7.780
8.680
7.750
8.000
31,065
-0.13(-1.60%)
Nov 14, 2012
8.450
8.760
8.050
8.130
62,362
-0.33(-3.90%)
Nov 13, 2012
8.900
8.930
8.110
8.460
48,196
-0.47(-5.26%)
Nov 12, 2012
9.690
9.690
8.850
8.930
32,845
-0.70(-7.27%)
Nov 09, 2012
9.700
9.840
9.630
9.630
11,736
-0.13(-1.33%)
Nov 08, 2012
9.880
10.21
9.700
9.760
15,706
-0.11(-1.11%)
Nov 07, 2012
10.35
10.35
9.710
9.870
28,378
-0.52(-5.01%)
Nov 06, 2012
10.44
10.44
10.25
10.39
11,373
+0.15(+1.46%)
Nov 05, 2012
10.11
10.40
10.11
10.24
16,100
+0.07(+0.69%)
Nov 02, 2012
10.27
10.27
10.10
10.17
4,158
-0.08(-0.78%)
Nov 01, 2012
10.28
10.49
10.18
10.25
41,067
+0.03(+0.29%)
Oct 31, 2012
10.21
10.25
10.18
10.22
10,723
+0.02(+0.19%)
Oct 26, 2012
10.00
10.20
10.20
10.20
14,900
+0.23(+2.31%)
Oct 25, 2012
9.900
9.980
9.730
9.970
28,372
+0.17(+1.73%)
Oct 24, 2012
10.15
10.15
9.750
9.800
21,075
-0.33(-3.26%)
Oct 23, 2012
10.09
10.35
10.00
10.13
13,853
-0.06(-0.59%)
Oct 19, 2012
10.25
10.26
10.07
10.19
21,388
-0.06(-0.59%)
Oct 18, 2012
10.22
10.27
10.22
10.25
32,935
+0.02(+0.20%)
Oct 17, 2012
10.10
10.23
10.10
10.23
18,992
+0.07(+0.69%)
Oct 16, 2012
9.850
10.20
9.850
10.16
57,242
+0.35(+3.57%)
Oct 15, 2012
9.720
9.860
9.630
9.810
34,966
+0.17(+1.76%)
Oct 12, 2012
9.680
9.810
9.630
9.640
9,940
-0.10(-1.03%)
Oct 11, 2012
9.840
9.850
9.700
9.740
26,581
-0.07(-0.75%)
Oct 10, 2012
9.820
9.890
9.800
9.813
14,650
+0.03(+0.34%)
Oct 09, 2012
9.670
9.820
9.650
9.780
27,232
+0.15(+1.56%)
Oct 08, 2012
9.830
9.860
9.620
9.630
25,871
-0.20(-2.03%)
Oct 05, 2012
9.800
9.880
9.800
9.830
13,145
+0.04(+0.41%)
Oct 04, 2012
9.680
9.850
9.610
9.790
22,948
+0.05(+0.51%)
Oct 03, 2012
9.750
9.780
9.650
9.740
11,271
-0.01(-0.10%)
Oct 02, 2012
9.790
9.960
9.610
9.750
43,400
+0.03(+0.31%)
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
.