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 (%)
Apr 30, 2010
3.540
3.540
3.530
3.530
400
+0.04(+1.15%)
Apr 29, 2010
3.570
3.570
3.490
3.490
32,660
-0.02(-0.57%)
Apr 28, 2010
3.590
3.650
3.445
3.510
20,201
+0.01(+0.29%)
Apr 27, 2010
3.715
3.720
3.500
3.500
21,900
-0.20(-5.41%)
Apr 26, 2010
3.740
3.740
3.700
3.700
600
-0.08(-2.12%)
Apr 21, 2010
3.780
3.780
3.780
3.780
0
+0.11(+3.00%)
Apr 20, 2010
3.720
3.950
3.660
3.670
9,820
+0.01(+0.27%)
Apr 19, 2010
3.660
3.660
3.660
3.660
300
-0.24(-6.15%)
Apr 15, 2010
3.900
3.900
3.900
3.900
0
-0.05(-1.27%)
Apr 14, 2010
3.890
3.950
3.710
3.950
13,001
+0.19(+5.05%)
Apr 13, 2010
3.940
3.950
3.760
3.760
4,550
-0.08(-2.08%)
Apr 12, 2010
3.810
3.930
3.810
3.840
5,260
+0.09(+2.40%)
Apr 09, 2010
3.350
3.840
3.350
3.750
24,447
+0.57(+17.92%)
Apr 08, 2010
3.170
3.180
3.170
3.180
506
-0.20(-5.92%)
Apr 05, 2010
3.380
3.380
3.380
3.380
0
+0.02(+0.60%)
Apr 01, 2010
3.260
3.360
3.360
3.360
14,000
+0.01(+0.30%)
Mar 31, 2010
3.400
3.400
3.350
3.350
1,100
-0.02(-0.59%)
Mar 30, 2010
3.400
3.410
3.350
3.370
21,112
-0.21(-5.87%)
Mar 26, 2010
3.580
3.580
3.580
3.580
0
+0.23(+6.87%)
Mar 24, 2010
3.350
3.350
3.350
3.350
0
-0.03(-0.89%)
Mar 22, 2010
3.380
3.380
3.380
3.380
0
-0.07(-2.03%)
Mar 18, 2010
3.450
3.450
3.450
3.450
0
+0.04(+1.11%)
Mar 17, 2010
3.360
3.412
3.350
3.412
4,535
-0.04(-1.09%)
Mar 16, 2010
3.630
3.630
3.430
3.450
34,014
-0.29(-7.75%)
Mar 15, 2010
3.650
3.820
3.610
3.740
10,029
-0.16(-4.11%)
Mar 12, 2010
3.900
3.900
3.900
3.900
200
+0.00(+0.00%)
Mar 11, 2010
3.700
3.945
3.700
3.900
2,600
+0.12(+3.17%)
Mar 10, 2010
3.900
3.900
3.700
3.780
2,700
-0.12(-3.08%)
Mar 09, 2010
4.000
4.000
3.900
3.900
950
-0.11(-2.74%)
Mar 08, 2010
4.010
4.010
4.010
4.010
1,000
-0.06(-1.47%)
Mar 05, 2010
4.070
4.070
4.070
4.070
2,200
+0.07(+1.75%)
Mar 04, 2010
3.990
4.000
3.990
4.000
700
+0.00(+0.00%)
Mar 03, 2010
4.100
4.100
4.000
4.000
600
-0.05(-1.24%)
Mar 02, 2010
4.050
4.050
4.050
4.050
5,500
+0.00(+0.00%)
Mar 01, 2010
4.050
4.060
4.050
4.050
1,800
+0.00(+0.00%)
Feb 26, 2010
4.050
4.052
4.050
4.050
9,800
-0.05(-1.22%)
Feb 24, 2010
4.070
4.100
4.100
4.100
1,100
+0.01(+0.24%)
Feb 23, 2010
4.090
4.090
4.090
4.090
1,300
-0.04(-1.09%)
Feb 22, 2010
4.140
4.140
4.135
4.135
400
+0.08(+2.10%)
Feb 19, 2010
4.050
4.050
4.050
4.050
1,000
-0.03(-0.74%)
Feb 17, 2010
4.100
4.080
4.080
4.080
1,700
-0.02(-0.49%)
Feb 16, 2010
4.100
4.100
4.100
4.100
6,000
+0.05(+1.23%)
Feb 11, 2010
4.050
4.050
4.050
4.050
15,400
-0.11(-2.65%)
Feb 10, 2010
4.340
4.340
4.160
4.160
450
-0.18(-4.14%)
Feb 09, 2010
4.210
4.340
4.210
4.340
450
+0.24(+5.85%)
Feb 08, 2010
4.080
4.100
4.080
4.100
5,800
+0.00(+0.00%)
Feb 05, 2010
4.050
4.100
4.050
4.100
11,300
+0.02(+0.49%)
Feb 04, 2010
4.260
4.260
4.080
4.080
12,704
-0.42(-9.33%)
Feb 02, 2010
4.500
4.500
4.500
4.500
1,000
+0.37(+8.96%)
Feb 01, 2010
4.080
4.130
4.080
4.130
1,100
+0.00(+0.00%)
Jan 29, 2010
4.400
4.400
4.050
4.130
1,800
-0.19(-4.40%)
Jan 28, 2010
4.400
4.400
4.320
4.320
385
-0.08(-1.82%)
Jan 27, 2010
4.210
4.470
4.210
4.400
4,206
+0.19(+4.45%)
Jan 26, 2010
4.160
4.213
4.150
4.213
34,075
+0.03(+0.78%)
Jan 21, 2010
4.170
4.180
4.180
4.180
3,200
+0.07(+1.70%)
Jan 20, 2010
4.300
4.300
4.100
4.110
10,900
-0.29(-6.59%)
Jan 19, 2010
4.160
4.400
4.150
4.400
20,066
+0.15(+3.53%)
Jan 13, 2010
4.230
4.250
4.250
4.250
9,400
+0.10(+2.41%)
Jan 12, 2010
4.240
4.250
4.150
4.150
4,079
-0.09(-2.12%)
Jan 11, 2010
4.170
4.240
4.150
4.240
1,000
+0.07(+1.68%)
Jan 08, 2010
4.150
4.350
4.150
4.170
37,300
+0.02(+0.48%)
Jan 07, 2010
4.200
4.210
4.150
4.150
10,350
-0.03(-0.77%)
Jan 05, 2010
4.182
4.182
4.182
4.182
0
-0.24(-5.38%)
Jan 04, 2010
4.160
4.420
4.160
4.420
400
+0.27(+6.51%)
Dec 29, 2009
4.200
4.150
4.150
4.150
5,000
-0.01(-0.24%)
Dec 28, 2009
4.430
4.430
4.150
4.160
1,488
-0.27(-6.09%)
Dec 24, 2009
4.370
4.430
4.340
4.430
3,381
+0.13(+3.02%)
Dec 23, 2009
4.300
4.300
4.300
4.300
500
+0.08(+1.90%)
Dec 22, 2009
4.070
4.250
3.970
4.220
14,300
+0.22(+5.50%)
Dec 21, 2009
4.090
4.100
4.000
4.000
9,000
-0.09(-2.20%)
Dec 18, 2009
4.000
4.095
4.000
4.090
13,405
+0.09(+2.25%)
Dec 17, 2009
3.860
4.490
3.860
4.000
32,993
+0.40(+11.11%)
Dec 16, 2009
3.860
3.860
3.600
3.600
5,807
-0.01(-0.28%)
Dec 15, 2009
3.610
3.620
3.610
3.610
2,570
-0.17(-4.50%)
Dec 11, 2009
3.780
3.780
3.780
3.780
0
+0.23(+6.48%)
Dec 10, 2009
3.550
3.550
3.550
3.550
2,151
-0.10(-2.74%)
Dec 08, 2009
3.650
3.650
3.650
3.650
0
-0.35(-8.75%)
Dec 07, 2009
4.249
4.250
4.000
4.000
600
+0.48(+13.63%)
Dec 04, 2009
3.500
3.520
3.500
3.520
564
-0.14(-3.82%)
Dec 03, 2009
3.510
3.660
3.500
3.660
4,900
+0.12(+3.39%)
Dec 02, 2009
3.690
3.690
3.540
3.540
2,436
-0.15(-4.06%)
Dec 01, 2009
3.500
3.690
3.500
3.690
12,300
+0.19(+5.43%)
Nov 30, 2009
3.540
3.680
3.500
3.500
11,400
-0.02(-0.57%)
Nov 27, 2009
3.520
3.555
3.520
3.520
3,128
-0.15(-4.09%)
Nov 25, 2009
3.390
3.670
3.390
3.670
4,678
+0.27(+7.94%)
Nov 24, 2009
3.410
3.410
3.400
3.400
1,100
+0.08(+2.41%)
Nov 20, 2009
3.360
3.320
3.320
3.320
51,900
+0.00(+0.00%)
Nov 19, 2009
3.550
3.565
3.320
3.320
15,517
-0.35(-9.54%)
Nov 18, 2009
3.850
4.050
3.600
3.670
6,448
-0.15(-3.80%)
Nov 17, 2009
4.500
4.500
3.700
3.815
13,534
-0.73(-16.15%)
Nov 16, 2009
4.500
4.550
4.500
4.550
700
+0.35(+8.33%)
Nov 13, 2009
4.500
4.590
4.200
4.200
5,953
-0.30(-6.67%)
Nov 12, 2009
4.600
4.700
4.500
4.500
7,500
-0.22(-4.66%)
Nov 11, 2009
4.650
4.740
4.650
4.720
1,000
-0.12(-2.58%)
Nov 09, 2009
4.845
4.845
4.845
4.845
0
+0.24(+5.29%)
Nov 06, 2009
4.910
4.910
4.601
4.601
1,300
-0.30(-6.19%)
Nov 05, 2009
4.580
4.920
4.570
4.905
1,650
+0.21(+4.36%)
Nov 04, 2009
4.750
4.750
4.690
4.700
4,450
-0.10(-2.08%)
Nov 03, 2009
4.940
4.940
4.800
4.800
1,921
+0.10(+2.13%)
Nov 02, 2009
4.770
4.770
4.690
4.700
2,350
-0.10(-2.08%)
Oct 29, 2009
4.800
4.800
4.800
4.800
0
+0.36(+8.11%)
Oct 28, 2009
4.570
4.570
4.440
4.440
6,898
-0.23(-4.93%)
Oct 27, 2009
4.700
4.940
4.480
4.670
15,911
+0.11(+2.41%)
Oct 26, 2009
4.390
4.900
4.390
4.560
7,250
+0.07(+1.56%)
Oct 23, 2009
4.490
4.502
4.490
4.490
700
-0.46(-9.29%)
Oct 22, 2009
4.430
4.950
4.410
4.950
4,794
+0.40(+8.79%)
Oct 21, 2009
4.450
4.650
4.280
4.550
42,558
+0.40(+9.64%)
Oct 20, 2009
4.155
4.155
4.150
4.150
2,805
-0.02(-0.48%)
Oct 19, 2009
4.210
4.210
4.170
4.170
1,600
+0.02(+0.48%)
Oct 15, 2009
4.150
4.150
4.150
4.150
1,300
-0.25(-5.68%)
Oct 14, 2009
4.130
4.400
4.130
4.400
5,436
+0.10(+2.33%)
Oct 13, 2009
4.290
4.300
4.290
4.300
441
+0.00(+0.00%)
Oct 12, 2009
4.100
4.300
4.095
4.300
2,000
+0.33(+8.45%)
Oct 09, 2009
3.980
3.980
3.960
3.965
1,125
-0.13(-3.29%)
Oct 08, 2009
4.100
4.100
4.100
4.100
2,200
-0.10(-2.38%)
Oct 07, 2009
3.900
4.240
3.900
4.200
1,252
+0.15(+3.70%)
Oct 05, 2009
4.050
4.050
4.050
4.050
0
-0.12(-2.88%)
Oct 01, 2009
4.170
4.170
4.170
4.170
0
-0.12(-2.68%)
Sep 30, 2009
4.180
4.370
4.180
4.285
700
-0.02(-0.58%)
Sep 29, 2009
3.970
4.310
3.950
4.310
10,300
+0.36(+9.11%)
Sep 28, 2009
3.990
3.990
3.950
3.950
2,604
-0.31(-7.27%)
Sep 23, 2009
4.190
4.260
4.260
4.260
29,700
+0.16(+3.93%)
Sep 22, 2009
4.100
4.100
4.090
4.099
7,207
-0.01(-0.27%)
Sep 21, 2009
4.050
4.130
4.050
4.110
2,643
-0.23(-5.30%)
Sep 18, 2009
4.340
4.340
4.340
4.340
180
+0.22(+5.34%)
Sep 17, 2009
3.978
4.450
3.950
4.120
36,282
+0.32(+8.42%)
Sep 16, 2009
3.840
3.850
3.800
3.800
3,200
+0.18(+4.97%)
Sep 15, 2009
3.450
3.850
3.450
3.620
15,905
+0.22(+6.47%)
Sep 14, 2009
3.400
3.400
3.400
3.400
4,300
+0.04(+1.16%)
Sep 11, 2009
3.500
3.500
3.361
3.361
1,000
-0.01(-0.27%)
Sep 09, 2009
3.400
3.370
3.370
3.370
9,100
-0.03(-0.88%)
Sep 08, 2009
3.300
3.400
3.300
3.400
22,300
+0.13(+3.98%)
Sep 03, 2009
3.300
3.270
3.270
3.270
5,300
-0.05(-1.51%)
Sep 02, 2009
3.320
3.320
3.320
3.320
604
+0.00(+0.00%)
Sep 01, 2009
3.320
3.320
3.320
3.320
400
-0.00(-0.00%)
Aug 27, 2009
3.460
3.320
3.320
3.320
200
-0.05(-1.48%)
Aug 26, 2009
3.370
3.370
3.370
3.370
600
-0.16(-4.53%)
Aug 25, 2009
3.420
3.530
3.400
3.530
1,200
+0.27(+8.28%)
Aug 24, 2009
3.410
3.550
3.260
3.260
9,800
-0.15(-4.40%)
Aug 21, 2009
3.410
3.410
3.410
3.410
1,000
+0.10(+3.02%)
Aug 20, 2009
3.480
3.480
3.310
3.310
2,916
+0.01(+0.30%)
Aug 19, 2009
3.550
3.550
3.300
3.300
2,016
+0.05(+1.54%)
Aug 17, 2009
3.250
3.250
3.250
3.250
14,700
+0.06(+1.88%)
Aug 14, 2009
3.050
3.190
2.900
3.190
2,498
-0.09(-2.63%)
Aug 13, 2009
3.276
3.276
3.276
3.276
175
-0.02(-0.73%)
Aug 12, 2009
3.380
3.380
3.260
3.300
4,300
-0.07(-2.07%)
Aug 10, 2009
3.270
3.370
3.370
3.370
2,800
+0.12(+3.69%)
Aug 07, 2009
3.260
3.490
3.250
3.250
3,300
-0.33(-9.22%)
Aug 05, 2009
3.250
3.580
3.580
3.580
2,100
+0.33(+10.15%)
Aug 04, 2009
3.250
3.250
3.250
3.250
900
-0.01(-0.31%)
Aug 03, 2009
3.320
3.320
3.260
3.260
1,000
-0.11(-3.21%)
Jul 31, 2009
3.500
3.500
3.368
3.368
1,400
-0.16(-4.59%)
Jul 30, 2009
3.500
3.640
3.500
3.530
4,460
+0.13(+3.82%)
Jul 29, 2009
3.390
3.400
3.390
3.400
1,200
+0.25(+7.94%)
Jul 27, 2009
3.370
3.150
3.150
3.150
200
-0.07(-2.17%)
Jul 24, 2009
3.150
3.220
3.150
3.220
4,000
+0.04(+1.25%)
Jul 23, 2009
3.150
3.180
3.150
3.180
9,855
-0.07(-2.15%)
Jul 22, 2009
3.250
3.250
3.250
3.250
1,000
+0.00(+0.00%)
Jul 21, 2009
3.260
3.260
3.250
3.250
900
+0.05(+1.56%)
Jul 20, 2009
3.150
3.200
3.150
3.200
20,000
+0.05(+1.59%)
Jul 17, 2009
3.150
3.150
3.150
3.150
4,000
-0.01(-0.32%)
Jul 16, 2009
3.152
3.160
3.150
3.160
21,700
-0.09(-2.77%)
Jul 15, 2009
3.160
3.250
3.160
3.250
7,100
+0.09(+2.85%)
Jul 14, 2009
3.160
3.160
3.160
3.160
3,650
+0.00(+0.00%)
Jul 10, 2009
3.150
3.160
3.160
3.160
7,500
+0.01(+0.32%)
Jul 09, 2009
3.300
3.370
3.150
3.150
18,296
-0.06(-1.87%)
Jul 08, 2009
3.350
3.350
3.210
3.210
4,000
+0.04(+1.26%)
Jul 07, 2009
3.170
3.200
3.150
3.170
34,300
+0.00(+0.00%)
Jul 06, 2009
3.150
3.170
3.150
3.170
1,250
-0.10(-3.03%)
Jul 01, 2009
3.269
3.269
3.269
3.269
0
+0.12(+3.78%)
Jun 30, 2009
3.150
3.350
3.150
3.150
2,200
+0.04(+1.29%)
Jun 25, 2009
3.110
3.110
3.110
3.110
5,000
+0.01(+0.32%)
Jun 23, 2009
3.100
3.100
3.100
3.100
0
+0.00(+0.00%)
Jun 22, 2009
3.100
3.100
3.100
3.100
100
-0.17(-5.20%)
Jun 19, 2009
3.150
3.300
3.150
3.270
14,930
+0.18(+5.83%)
Jun 16, 2009
3.090
3.090
3.090
3.090
2,100
-0.01(-0.32%)
Jun 15, 2009
3.100
3.100
3.100
3.100
4,473
-0.15(-4.57%)
Jun 12, 2009
3.248
3.248
3.248
3.248
1,000
+0.14(+4.45%)
Jun 11, 2009
3.090
3.110
3.090
3.110
2,400
-0.08(-2.51%)
Jun 10, 2009
3.050
3.190
3.050
3.190
7,030
+0.16(+5.28%)
Jun 08, 2009
3.120
3.030
3.030
3.030
4,700
-0.02(-0.66%)
Jun 05, 2009
3.050
3.180
3.050
3.050
3,140
+0.02(+0.66%)
Jun 03, 2009
3.050
3.030
3.030
3.030
16,000
+0.02(+0.66%)
Jun 02, 2009
3.010
3.010
3.010
3.010
3,700
-0.13(-4.14%)
Jun 01, 2009
3.120
3.210
3.120
3.140
19,045
+0.02(+0.64%)
May 29, 2009
3.120
3.177
3.120
3.120
4,420
+0.00(+0.00%)
May 28, 2009
3.150
3.150
3.080
3.120
36,600
+0.02(+0.58%)
May 27, 2009
3.100
3.102
3.100
3.102
3,500
+0.00(+0.06%)
May 26, 2009
3.080
3.210
3.080
3.100
7,780
-0.02(-0.64%)
May 22, 2009
3.010
3.130
3.010
3.120
24,376
+0.06(+1.96%)
May 21, 2009
2.950
3.060
2.950
3.060
3,100
+0.02(+0.66%)
May 20, 2009
3.100
3.100
3.000
3.040
1,000
+0.14(+4.83%)
May 19, 2009
2.880
3.150
2.870
2.900
15,850
+0.03(+1.05%)
May 18, 2009
3.190
3.190
2.760
2.870
12,225
+0.21(+7.89%)
May 15, 2009
3.070
3.070
2.660
2.660
29,147
-0.52(-16.35%)
May 14, 2009
3.730
3.730
3.050
3.180
51,913
-0.93(-22.63%)
May 12, 2009
4.110
4.110
4.110
4.110
0
-0.01(-0.24%)
May 11, 2009
4.200
4.220
4.120
4.120
5,300
+0.02(+0.49%)
May 08, 2009
4.210
4.210
4.100
4.100
1,800
-0.14(-3.30%)
May 07, 2009
4.050
4.240
4.050
4.240
2,440
+0.19(+4.69%)
May 06, 2009
4.210
4.210
4.050
4.050
4,300
+0.00(+0.00%)
May 05, 2009
4.210
4.210
4.050
4.050
2,300
-0.18(-4.26%)
May 04, 2009
4.250
4.250
4.230
4.230
2,354
+0.13(+3.17%)
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
.