Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CVD Equipment Corp (NQ: CVV )

4.450 -0.070 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 4.540 4.930 4.337 4.839 19,600 +0.26(+5.66%)
Jan 30, 2020 4.360 4.680 4.329 4.580 24,946 +0.32(+7.43%)
Jan 29, 2020 4.120 4.320 4.120 4.263 5,915 +0.14(+3.47%)
Jan 28, 2020 4.520 4.520 4.120 4.120 28,163 -0.27(-6.15%)
Jan 27, 2020 4.740 4.740 4.290 4.390 17,601 -0.34(-7.19%)
Jan 24, 2020 4.420 4.880 4.420 4.730 61,600 +0.35(+8.01%)
Jan 23, 2020 4.390 4.500 3.820 4.379 26,910 +0.03(+0.67%)
Jan 22, 2020 3.724 4.470 3.724 4.350 69,210 +0.51(+13.28%)
Jan 21, 2020 3.620 3.840 3.620 3.840 12,144 +0.17(+4.69%)
Jan 17, 2020 3.830 3.830 3.641 3.668 8,400 -0.09(-2.45%)
Jan 16, 2020 3.570 3.842 3.570 3.760 19,692 +0.19(+5.26%)
Jan 15, 2020 3.740 3.890 3.440 3.572 24,541 -0.17(-4.49%)
Jan 14, 2020 3.551 3.810 3.551 3.740 30,253 +0.26(+7.47%)
Jan 13, 2020 3.494 3.556 3.480 3.480 11,330 +0.01(+0.26%)
Jan 10, 2020 3.412 3.471 3.378 3.471 13,000 +0.08(+2.26%)
Jan 09, 2020 3.295 3.394 3.295 3.394 11,148 +0.08(+2.49%)
Jan 08, 2020 3.230 3.321 3.230 3.312 19,947 +0.05(+1.54%)
Jan 07, 2020 3.274 3.275 3.250 3.262 3,725 -0.02(-0.56%)
Jan 06, 2020 3.220 3.300 3.220 3.280 5,222 +0.05(+1.55%)
Jan 03, 2020 3.200 3.317 3.200 3.230 4,600 +0.01(+0.24%)
Jan 02, 2020 3.253 3.320 3.222 3.222 20,851 +0.00(+0.07%)
Dec 31, 2019 3.147 3.286 3.130 3.220 32,700 +0.00(+0.00%)
Dec 30, 2019 3.270 3.327 3.180 3.220 36,235 -0.08(-2.57%)
Dec 27, 2019 3.330 3.333 3.250 3.305 29,500 -0.04(-1.19%)
Dec 26, 2019 3.420 3.420 3.345 3.345 23,240 -0.02(-0.65%)
Dec 24, 2019 3.320 3.407 3.250 3.367 18,800 +0.06(+1.76%)
Dec 23, 2019 3.330 3.347 3.250 3.308 31,679 -0.02(-0.73%)
Dec 20, 2019 3.374 3.450 3.333 3.333 11,100 -0.03(-0.81%)
Dec 19, 2019 3.400 3.421 3.350 3.360 16,005 -0.04(-1.17%)
Dec 18, 2019 3.360 3.431 3.357 3.400 17,049 +0.00(+0.00%)
Dec 17, 2019 3.450 3.450 3.382 3.400 4,033 +0.03(+0.89%)
Dec 16, 2019 3.310 3.400 3.310 3.370 9,931 +0.05(+1.61%)
Dec 13, 2019 3.310 3.345 3.310 3.317 5,000 +0.01(+0.20%)
Dec 12, 2019 3.320 3.380 3.310 3.310 25,488 +0.00(+0.01%)
Dec 11, 2019 3.300 3.477 3.280 3.310 19,191 +0.01(+0.30%)
Dec 10, 2019 3.280 3.329 3.260 3.300 17,231 -0.02(-0.60%)
Dec 09, 2019 3.270 3.320 3.260 3.320 10,570 +0.03(+0.91%)
Dec 06, 2019 3.290 3.340 3.290 3.290 6,700 +0.00(+0.15%)
Dec 05, 2019 3.260 3.311 3.260 3.285 2,676 +0.03(+0.77%)
Dec 04, 2019 3.240 3.360 3.240 3.260 6,398 -0.05(-1.51%)
Dec 03, 2019 3.400 3.545 3.220 3.310 36,162 -0.21(-5.93%)
Dec 02, 2019 3.440 3.670 3.370 3.519 15,720 +0.22(+6.63%)
Nov 29, 2019 3.600 3.600 3.300 3.300 10,200 -0.27(-7.57%)
Nov 27, 2019 3.550 3.640 3.500 3.570 6,600 +0.00(+0.06%)
Nov 26, 2019 3.578 3.617 3.550 3.568 6,690 -0.14(-3.87%)
Nov 25, 2019 3.500 3.712 3.500 3.712 5,259 +0.16(+4.55%)
Nov 22, 2019 3.733 3.733 3.468 3.550 1,900 +0.06(+1.65%)
Nov 21, 2019 3.530 3.750 3.480 3.492 16,575 -0.04(-1.07%)
Nov 20, 2019 3.620 3.750 3.530 3.530 36,753 -0.17(-4.59%)
Nov 19, 2019 3.630 3.860 3.560 3.700 8,005 -0.02(-0.54%)
Nov 18, 2019 3.710 3.720 3.581 3.720 7,736 -0.08(-2.11%)
Nov 15, 2019 3.740 3.800 3.740 3.800 700 +0.09(+2.43%)
Nov 14, 2019 3.620 3.808 3.580 3.710 12,978 +0.20(+5.70%)
Nov 13, 2019 3.660 3.870 3.510 3.510 13,807 -0.00(-0.11%)
Nov 12, 2019 3.608 3.620 3.450 3.514 9,290 -0.22(-5.92%)
Nov 11, 2019 3.851 3.851 3.735 3.735 1,233 -0.07(-1.84%)
Nov 08, 2019 3.844 3.844 3.800 3.805 900 -0.08(-2.18%)
Nov 07, 2019 3.930 3.930 3.680 3.890 3,050 -0.04(-1.04%)
Nov 06, 2019 3.820 3.931 3.717 3.931 3,663 +0.06(+1.44%)
Nov 05, 2019 3.870 3.890 3.833 3.875 5,492 +0.01(+0.26%)
Nov 04, 2019 3.850 3.894 3.769 3.865 17,398 +0.02(+0.39%)
Nov 01, 2019 3.890 3.920 3.840 3.850 7,500 -0.09(-2.28%)
Oct 31, 2019 3.875 3.950 3.759 3.940 3,489 -0.04(-1.01%)
Oct 30, 2019 3.860 4.000 3.729 3.980 7,684 +0.07(+1.79%)
Oct 29, 2019 3.900 3.990 3.810 3.910 14,597 +0.01(+0.26%)
Oct 28, 2019 3.800 3.990 3.800 3.900 4,986 +0.15(+4.00%)
Oct 25, 2019 3.730 3.850 3.700 3.750 9,100 -0.19(-4.82%)
Oct 24, 2019 3.790 3.990 3.790 3.940 8,063 +0.06(+1.55%)
Oct 23, 2019 3.760 3.920 3.624 3.880 23,781 +0.17(+4.58%)
Oct 22, 2019 3.280 3.750 3.280 3.710 41,311 +0.50(+15.66%)
Oct 21, 2019 3.210 3.321 3.190 3.208 6,862 -0.04(-1.30%)
Oct 18, 2019 3.240 3.290 3.240 3.250 3,000 -0.09(-2.69%)
Oct 17, 2019 3.160 3.340 3.140 3.340 1,929 +0.14(+4.37%)
Oct 16, 2019 3.140 3.323 3.140 3.200 17,214 +0.06(+1.91%)
Oct 15, 2019 3.110 3.170 3.100 3.140 20,649 +0.00(+0.00%)
Oct 14, 2019 3.111 3.140 3.111 3.140 3,071 +0.03(+0.96%)
Oct 11, 2019 3.110 3.133 3.100 3.110 17,800 -0.01(-0.32%)
Oct 10, 2019 3.150 3.184 3.120 3.120 14,458 -0.08(-2.50%)
Oct 09, 2019 3.160 3.221 3.160 3.200 10,171 -0.02(-0.62%)
Oct 08, 2019 3.180 3.220 3.169 3.220 4,922 -0.03(-0.92%)
Oct 07, 2019 3.230 3.270 3.230 3.250 5,339 +0.02(+0.62%)
Oct 04, 2019 3.230 3.271 3.230 3.230 1,700 +0.00(+0.00%)
Oct 03, 2019 3.247 3.300 3.220 3.230 2,000 -0.02(-0.62%)
Oct 02, 2019 3.260 3.340 3.250 3.250 7,788 -0.10(-3.09%)
Oct 01, 2019 3.325 3.390 3.250 3.354 22,909 +0.02(+0.64%)
Sep 30, 2019 3.300 3.333 3.300 3.333 1,684 +0.03(+0.98%)
Sep 27, 2019 3.250 3.370 3.250 3.300 7,500 +0.03(+0.92%)
Sep 26, 2019 3.340 3.380 3.270 3.270 6,277 -0.05(-1.51%)
Sep 25, 2019 3.347 3.480 3.320 3.320 17,764 -0.03(-0.90%)
Sep 24, 2019 3.420 3.500 3.320 3.350 4,164 -0.05(-1.47%)
Sep 23, 2019 3.510 3.580 3.400 3.400 21,813 -0.14(-3.95%)
Sep 20, 2019 3.545 3.545 3.475 3.540 5,700 +0.01(+0.28%)
Sep 19, 2019 3.600 3.600 3.520 3.530 2,801 -0.04(-1.12%)
Sep 18, 2019 3.590 3.593 3.490 3.570 13,357 -0.06(-1.67%)
Sep 17, 2019 3.600 3.637 3.586 3.631 10,164 +0.05(+1.42%)
Sep 16, 2019 3.550 3.710 3.550 3.580 10,095 +0.03(+0.82%)
Sep 13, 2019 3.604 3.661 3.510 3.551 3,400 +0.09(+2.62%)
Sep 12, 2019 3.590 3.700 3.430 3.460 18,815 -0.12(-3.44%)
Sep 11, 2019 3.660 3.660 3.583 3.583 768 -0.06(-1.63%)
Sep 10, 2019 3.642 3.642 3.642 3.642 208 -0.02(-0.48%)
Sep 09, 2019 3.530 3.672 3.530 3.660 914 +0.11(+3.18%)
Sep 06, 2019 3.632 3.632 3.547 3.547 400 -0.05(-1.46%)
Sep 05, 2019 3.670 3.690 3.600 3.600 5,063 +0.00(+0.00%)
Sep 04, 2019 3.610 3.629 3.500 3.600 1,857 -0.06(-1.64%)
Sep 03, 2019 3.670 3.670 3.620 3.660 773 +0.04(+1.10%)
Aug 30, 2019 3.655 3.655 3.620 3.620 1,200 -0.08(-2.16%)
Aug 29, 2019 3.682 3.700 3.682 3.700 1,060 +0.03(+0.80%)
Aug 28, 2019 3.658 3.735 3.658 3.671 3,700 -0.03(-0.86%)
Aug 27, 2019 3.675 3.702 3.550 3.702 1,081 +0.03(+0.88%)
Aug 26, 2019 3.450 3.670 3.450 3.670 837 +0.16(+4.45%)
Aug 23, 2019 3.652 3.652 3.500 3.514 1,200 -0.10(-2.67%)
Aug 22, 2019 3.456 3.701 3.456 3.610 4,889 +0.19(+5.66%)
Aug 21, 2019 3.410 3.440 3.400 3.417 145,790 -0.02(-0.68%)
Aug 20, 2019 3.390 3.440 3.300 3.440 22,358 +0.04(+1.18%)
Aug 19, 2019 3.370 3.430 3.290 3.400 22,452 -0.01(-0.29%)
Aug 16, 2019 3.400 3.440 3.400 3.410 4,400 +0.00(+0.00%)
Aug 15, 2019 3.480 3.490 3.400 3.410 13,369 -0.04(-1.16%)
Aug 14, 2019 3.550 3.680 3.450 3.450 24,635 -0.15(-4.17%)
Aug 13, 2019 3.540 3.800 3.520 3.600 18,443 +0.10(+2.85%)
Aug 12, 2019 3.500 3.500 3.500 3.500 1,384 -0.18(-4.89%)
Aug 09, 2019 3.500 3.680 3.500 3.680 11,400 +0.19(+5.44%)
Aug 08, 2019 3.630 3.730 3.490 3.490 2,661 -0.09(-2.51%)
Aug 07, 2019 3.610 3.690 3.530 3.580 2,669 -0.12(-3.24%)
Aug 06, 2019 3.741 3.741 3.618 3.700 855 +0.09(+2.49%)
Aug 05, 2019 3.563 3.610 3.563 3.610 4,394 -0.16(-4.34%)
Aug 02, 2019 3.600 3.774 3.600 3.774 2,000 +0.22(+6.31%)
Aug 01, 2019 3.750 3.750 3.550 3.550 3,903 -0.05(-1.39%)
Jul 31, 2019 3.750 3.770 3.600 3.600 15,144 -0.12(-3.36%)
Jul 30, 2019 3.700 3.750 3.616 3.725 10,892 +0.04(+1.22%)
Jul 29, 2019 3.610 3.790 3.520 3.680 9,790 +0.04(+1.10%)
Jul 26, 2019 3.670 3.710 3.580 3.640 12,300 -0.06(-1.62%)
Jul 25, 2019 3.700 3.720 3.700 3.700 5,745 +0.00(+0.00%)
Jul 24, 2019 3.690 3.700 3.650 3.700 10,020 -0.01(-0.22%)
Jul 23, 2019 3.680 3.708 3.660 3.708 1,466 +0.05(+1.32%)
Jul 22, 2019 3.662 3.662 3.650 3.660 2,452 +0.05(+1.39%)
Jul 19, 2019 3.670 3.670 3.600 3.610 6,700 -0.12(-3.23%)
Jul 18, 2019 3.722 3.730 3.722 3.730 378 +0.03(+0.82%)
Jul 17, 2019 3.685 3.700 3.685 3.700 868 -0.02(-0.48%)
Jul 16, 2019 3.765 3.785 3.718 3.718 1,621 +0.05(+1.31%)
Jul 15, 2019 3.650 3.717 3.650 3.670 1,386 -0.02(-0.54%)
Jul 12, 2019 3.700 3.740 3.689 3.690 6,500 -0.02(-0.40%)
Jul 11, 2019 3.766 3.800 3.690 3.705 20,042 -0.05(-1.46%)
Jul 10, 2019 3.760 3.800 3.750 3.760 9,135 +0.00(+0.00%)
Jul 09, 2019 3.750 3.760 3.719 3.760 13,187 +0.04(+1.08%)
Jul 08, 2019 3.765 3.765 3.720 3.720 5,269 +0.02(+0.54%)
Jul 05, 2019 3.700 3.700 3.700 3.700 400 -0.02(-0.67%)
Jul 03, 2019 3.700 3.751 3.700 3.725 1,400 +0.00(+0.13%)
Jul 02, 2019 3.700 3.739 3.700 3.720 1,614 +0.05(+1.36%)
Jul 01, 2019 3.720 3.800 3.670 3.670 8,307 +0.02(+0.55%)
Jun 28, 2019 3.780 3.800 3.650 3.650 22,400 -0.10(-2.67%)
Jun 27, 2019 3.723 3.780 3.723 3.750 9,118 +0.04(+1.08%)
Jun 26, 2019 3.710 3.735 3.710 3.710 1,540 -0.02(-0.54%)
Jun 25, 2019 3.710 3.730 3.670 3.730 2,323 +0.10(+2.75%)
Jun 24, 2019 3.710 3.729 3.620 3.630 11,331 -0.10(-2.57%)
Jun 21, 2019 3.690 3.779 3.650 3.726 8,500 +0.02(+0.45%)
Jun 20, 2019 3.650 3.719 3.650 3.709 8,915 +0.05(+1.34%)
Jun 19, 2019 3.650 3.700 3.650 3.660 6,758 -0.02(-0.68%)
Jun 18, 2019 3.660 3.691 3.660 3.685 2,348 +0.01(+0.38%)
Jun 17, 2019 3.710 3.710 3.650 3.671 3,560 -0.04(-1.08%)
Jun 14, 2019 3.700 3.720 3.650 3.711 5,200 -0.01(-0.24%)
Jun 13, 2019 3.710 3.720 3.710 3.720 304 +0.02(+0.54%)
Jun 12, 2019 3.750 3.784 3.700 3.700 6,270 -0.05(-1.33%)
Jun 11, 2019 3.719 3.777 3.700 3.750 5,194 +0.09(+2.41%)
Jun 10, 2019 3.730 3.786 3.640 3.662 8,732 -0.10(-2.62%)
Jun 07, 2019 3.800 3.800 3.760 3.760 1,800 -0.04(-1.05%)
Jun 06, 2019 3.771 3.800 3.771 3.800 14,946 +0.05(+1.39%)
Jun 05, 2019 3.650 3.875 3.650 3.748 26,839 +0.13(+3.51%)
Jun 04, 2019 3.762 3.762 3.621 3.621 581 -0.17(-4.46%)
Jun 03, 2019 3.670 3.790 3.670 3.790 1,622 +0.17(+4.80%)
May 31, 2019 3.700 3.700 3.600 3.616 13,200 -0.10(-2.79%)
May 30, 2019 3.820 3.821 3.720 3.720 9,393 -0.11(-2.87%)
May 29, 2019 3.845 3.845 3.830 3.830 3,267 +0.01(+0.26%)
May 28, 2019 3.730 3.850 3.701 3.820 20,817 +0.14(+3.80%)
May 24, 2019 3.620 3.840 3.620 3.680 1,100 +0.03(+0.82%)
May 23, 2019 3.710 3.710 3.600 3.650 21,079 -0.05(-1.35%)
May 22, 2019 3.655 3.700 3.655 3.700 7,048 +0.10(+2.91%)
May 21, 2019 3.588 3.595 3.588 3.595 1,982 +0.02(+0.53%)
May 20, 2019 3.590 3.590 3.525 3.576 2,673 +0.01(+0.18%)
May 17, 2019 3.540 3.580 3.540 3.570 4,300 +0.01(+0.28%)
May 16, 2019 3.570 3.577 3.540 3.560 8,467 -0.05(-1.39%)
May 15, 2019 3.568 3.650 3.510 3.610 6,386 -0.05(-1.46%)
May 14, 2019 3.618 3.672 3.540 3.664 11,604 -0.04(-0.98%)
May 13, 2019 3.610 3.700 3.600 3.700 12,084 +0.09(+2.49%)
May 10, 2019 3.630 3.670 3.610 3.610 4,200 -0.12(-3.22%)
May 09, 2019 3.830 3.830 3.669 3.730 2,575 -0.06(-1.58%)
May 08, 2019 3.820 3.967 3.710 3.790 6,191 +0.14(+3.84%)
May 07, 2019 3.680 3.724 3.650 3.650 5,735 +0.03(+0.83%)
May 06, 2019 3.630 3.732 3.620 3.620 3,507 -0.16(-4.23%)
May 03, 2019 3.632 3.820 3.632 3.780 6,900 +0.08(+2.27%)
May 02, 2019 3.740 3.750 3.696 3.696 3,290 +0.04(+0.99%)
May 01, 2019 3.620 3.770 3.620 3.660 10,194 +0.00(+0.00%)
Apr 30, 2019 3.638 3.700 3.638 3.660 6,192 -0.01(-0.27%)
Apr 29, 2019 3.660 3.700 3.640 3.670 3,865 -0.02(-0.55%)
Apr 26, 2019 3.620 3.820 3.620 3.690 11,400 +0.03(+0.87%)
Apr 25, 2019 3.680 3.680 3.640 3.658 2,303 +0.03(+0.77%)
Apr 24, 2019 3.660 3.685 3.630 3.630 2,795 -0.06(-1.55%)
Apr 23, 2019 3.630 3.689 3.620 3.687 7,782 +0.07(+1.85%)
Apr 22, 2019 3.740 3.740 3.610 3.620 4,866 -0.12(-3.21%)
Apr 18, 2019 3.700 3.750 3.621 3.740 2,000 +0.07(+1.91%)
Apr 17, 2019 3.720 3.838 3.650 3.670 4,852 -0.02(-0.54%)
Apr 16, 2019 3.730 3.790 3.602 3.690 6,867 -0.04(-1.07%)
Apr 15, 2019 3.740 3.800 3.710 3.730 5,183 -0.03(-0.80%)
Apr 12, 2019 3.770 3.840 3.752 3.760 12,900 +0.05(+1.30%)
Apr 11, 2019 3.730 3.757 3.698 3.712 1,456 +0.02(+0.59%)
Apr 10, 2019 3.720 3.850 3.660 3.690 9,196 -0.05(-1.34%)
Apr 09, 2019 3.680 3.790 3.670 3.740 8,961 +0.14(+3.89%)
Apr 08, 2019 3.740 3.860 3.600 3.600 14,204 -0.14(-3.74%)
Apr 05, 2019 3.510 3.780 3.489 3.740 31,000 +0.26(+7.47%)
Apr 04, 2019 3.680 3.789 3.440 3.480 66,084 -0.29(-7.67%)
Apr 03, 2019 3.799 3.859 3.659 3.769 8,964 -0.01(-0.29%)
Apr 02, 2019 3.850 3.961 3.620 3.780 64,527 -0.12(-3.08%)
Apr 01, 2019 3.980 3.980 3.900 3.900 8,909 -0.03(-0.76%)
Mar 29, 2019 3.930 3.953 3.890 3.930 9,600 +0.01(+0.26%)
Mar 28, 2019 3.920 3.920 3.889 3.920 3,566 +0.00(+0.00%)
Mar 27, 2019 3.920 3.950 3.890 3.920 9,495 -0.02(-0.51%)
Mar 26, 2019 3.959 3.974 3.870 3.940 11,327 +0.03(+0.77%)
Mar 25, 2019 4.000 4.035 3.900 3.910 5,958 -0.12(-2.93%)
Mar 22, 2019 4.200 4.390 4.010 4.028 7,300 -0.06(-1.52%)
Mar 21, 2019 4.000 4.394 3.990 4.090 25,930 +0.13(+3.28%)
Mar 20, 2019 3.990 4.080 3.910 3.960 6,788 -0.10(-2.51%)
Mar 19, 2019 3.940 4.100 3.930 4.062 10,653 +0.16(+4.16%)
Mar 18, 2019 3.940 4.040 3.900 3.900 8,126 -0.09(-2.26%)
Mar 15, 2019 3.990 4.140 3.990 3.990 22,400 -0.02(-0.50%)
Mar 14, 2019 4.060 4.090 3.980 4.010 5,884 -0.07(-1.72%)
Mar 13, 2019 4.030 4.170 4.030 4.080 6,767 +0.00(+0.01%)
Mar 12, 2019 4.000 4.080 4.000 4.080 6,297 +0.05(+1.23%)
Mar 11, 2019 3.980 4.470 3.950 4.030 14,598 -0.02(-0.49%)
Mar 08, 2019 3.820 4.160 3.800 4.050 20,500 +0.23(+6.02%)
Mar 07, 2019 3.930 4.032 3.820 3.820 3,015 -0.16(-3.99%)
Mar 06, 2019 4.000 4.000 3.950 3.979 10,928 -0.06(-1.43%)
Mar 05, 2019 4.131 4.131 4.010 4.037 4,221 -0.11(-2.73%)
Mar 04, 2019 4.160 4.160 3.879 4.150 13,991 +0.01(+0.24%)
Mar 01, 2019 4.180 4.180 4.140 4.140 1,200 +0.00(+0.00%)
Feb 28, 2019 4.400 4.400 4.020 4.140 18,866 -0.28(-6.33%)
Feb 27, 2019 4.250 4.620 4.250 4.420 3,543 +0.15(+3.51%)
Feb 26, 2019 4.250 4.620 4.250 4.270 9,717 +0.06(+1.43%)
Feb 25, 2019 4.250 4.500 4.210 4.210 8,448 -0.09(-2.09%)
Feb 22, 2019 4.220 4.500 4.220 4.300 7,400 -0.02(-0.46%)
Feb 21, 2019 4.320 4.550 4.170 4.320 24,068 +0.05(+1.17%)
Feb 20, 2019 4.400 4.610 4.250 4.270 39,332 -0.23(-5.11%)
Feb 19, 2019 4.500 4.690 4.450 4.500 41,977 +0.08(+1.81%)
Feb 15, 2019 4.570 4.570 4.420 4.420 2,300 -0.09(-2.00%)
Feb 14, 2019 4.600 4.670 4.510 4.510 1,327 -0.16(-3.43%)
Feb 13, 2019 4.690 4.690 4.550 4.670 2,032 -0.01(-0.21%)
Feb 12, 2019 4.460 4.700 4.460 4.680 5,274 +0.32(+7.34%)
Feb 11, 2019 4.350 4.468 4.350 4.360 3,058 +0.00(+0.00%)
Feb 08, 2019 4.260 4.450 4.260 4.360 2,700 +0.04(+0.81%)
Feb 07, 2019 4.450 4.450 4.325 4.325 2,615 -0.15(-3.25%)
Feb 06, 2019 4.530 4.610 4.460 4.470 4,269 -0.02(-0.41%)
Feb 05, 2019 4.360 4.640 4.360 4.488 4,535 +0.13(+2.94%)
Feb 04, 2019 4.510 4.753 4.360 4.360 13,460 -0.04(-0.91%)
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.