Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries CVD Equipment Corp (NQ: CVV ) 3.320 +0.060 (+1.84%) Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 27, 2024 3.245 3.375 3.245 3.320 8,200 +0.06(+1.84%) Sep 26, 2024 3.230 3.320 3.230 3.260 13,612 +0.04(+1.24%) Sep 25, 2024 3.232 3.289 3.220 3.220 10,536 -0.07(-2.13%) Sep 24, 2024 3.250 3.297 3.220 3.290 6,438 +0.02(+0.61%) Sep 23, 2024 3.340 3.340 3.208 3.270 18,168 -0.02(-0.61%) Sep 20, 2024 3.390 3.390 3.200 3.290 25,808 -0.06(-1.79%) Sep 19, 2024 3.360 3.370 3.250 3.350 8,178 +0.02(+0.60%) Sep 18, 2024 3.300 3.330 3.200 3.330 18,999 +0.02(+0.60%) Sep 17, 2024 3.380 3.410 3.190 3.310 31,427 -0.00(-0.15%) Sep 16, 2024 3.390 3.433 3.300 3.315 12,401 +0.00(+0.15%) Sep 13, 2024 3.320 3.460 3.140 3.310 18,826 +0.09(+2.80%) Sep 12, 2024 3.360 3.400 3.000 3.220 69,920 -0.17(-5.01%) Sep 11, 2024 3.390 3.445 3.360 3.390 6,073 +0.00(+0.00%) Sep 10, 2024 3.480 3.480 3.330 3.390 10,333 -0.02(-0.59%) Sep 09, 2024 3.440 3.500 3.250 3.410 22,288 -0.01(-0.27%) Sep 06, 2024 3.580 3.635 3.350 3.419 43,383 -0.24(-6.58%) Sep 05, 2024 3.650 3.870 3.635 3.660 7,331 +0.01(+0.27%) Sep 04, 2024 3.600 3.700 3.572 3.650 19,820 +0.02(+0.55%) Sep 03, 2024 3.740 3.740 3.630 3.630 3,648 -0.17(-4.51%) Aug 30, 2024 3.700 3.848 3.690 3.801 31,618 -0.06(-1.52%) Aug 29, 2024 3.750 3.860 3.730 3.860 8,969 +0.14(+3.85%) Aug 28, 2024 3.990 4.030 3.690 3.717 10,716 -0.09(-2.46%) Aug 27, 2024 3.760 3.910 3.760 3.811 4,364 -0.04(-1.02%) Aug 26, 2024 3.960 4.090 3.760 3.850 27,221 -0.09(-2.28%) Aug 23, 2024 3.880 3.960 3.675 3.940 26,592 +0.12(+3.14%) Aug 22, 2024 3.840 3.840 3.512 3.820 50,877 +0.02(+0.53%) Aug 21, 2024 3.700 3.850 3.700 3.800 4,967 +0.10(+2.70%) Aug 20, 2024 3.730 3.820 3.610 3.700 24,273 -0.02(-0.54%) Aug 19, 2024 3.600 3.786 3.600 3.720 9,701 +0.05(+1.37%) Aug 16, 2024 3.590 3.870 3.590 3.670 8,898 +0.02(+0.55%) Aug 15, 2024 3.610 3.710 3.605 3.650 2,672 +0.03(+0.70%) Aug 14, 2024 3.680 3.680 3.475 3.625 22,020 -0.12(-3.08%) Aug 13, 2024 3.660 3.850 3.500 3.740 11,476 +0.23(+6.55%) Aug 12, 2024 3.530 3.722 3.510 3.510 16,268 -0.03(-0.85%) Aug 09, 2024 3.560 3.580 3.505 3.540 8,237 -0.01(-0.21%) Aug 08, 2024 3.750 3.750 3.470 3.548 29,982 +0.01(+0.21%) Aug 07, 2024 3.640 3.790 3.520 3.540 11,231 +0.00(+0.00%) Aug 06, 2024 3.460 3.765 3.460 3.540 10,655 +0.04(+1.14%) Aug 05, 2024 3.660 3.723 3.500 3.500 23,656 -0.34(-8.85%) Aug 02, 2024 3.800 3.840 3.670 3.840 15,468 +0.02(+0.66%) Aug 01, 2024 3.940 4.010 3.800 3.815 16,144 -0.08(-2.18%) Jul 31, 2024 4.010 4.030 3.880 3.900 7,181 -0.05(-1.27%) Jul 30, 2024 3.970 4.025 3.950 3.950 6,528 -0.02(-0.50%) Jul 29, 2024 4.050 4.050 3.960 3.970 7,054 -0.01(-0.25%) Jul 26, 2024 3.950 4.120 3.940 3.980 19,123 +0.04(+1.02%) Jul 25, 2024 4.000 4.000 3.929 3.940 7,200 -0.02(-0.38%) Jul 24, 2024 4.060 4.100 3.955 3.955 3,492 -0.09(-2.35%) Jul 23, 2024 4.120 4.130 4.000 4.050 6,654 +0.02(+0.50%) Jul 22, 2024 4.080 4.150 4.000 4.030 5,857 -0.05(-1.23%) Jul 19, 2024 4.110 4.110 4.070 4.080 5,216 -0.03(-0.73%) Jul 18, 2024 4.140 4.159 4.070 4.110 2,826 -0.09(-2.14%) Jul 17, 2024 3.970 4.210 3.960 4.200 8,149 +0.20(+5.00%) Jul 16, 2024 3.980 4.000 3.930 4.000 23,540 +0.07(+1.78%) Jul 15, 2024 3.970 3.990 3.910 3.930 9,147 +0.00(+0.00%) Jul 12, 2024 3.900 3.980 3.900 3.930 13,537 +0.04(+1.03%) Jul 11, 2024 3.900 3.980 3.862 3.890 9,144 -0.01(-0.26%) Jul 10, 2024 3.950 3.962 3.755 3.900 34,106 -0.01(-0.26%) Jul 09, 2024 4.000 4.000 3.900 3.910 6,479 -0.09(-2.25%) Jul 08, 2024 3.960 4.020 3.870 4.000 8,944 +0.14(+3.63%) Jul 05, 2024 3.830 4.018 3.730 3.860 6,032 +0.03(+0.78%) Jul 03, 2024 3.830 3.910 3.830 3.830 6,061 -0.02(-0.52%) Jul 02, 2024 3.960 3.990 3.751 3.850 13,260 -0.05(-1.28%) 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.