Indicators

CPI Aerostructures (NY: CVU )

2.330 -0.030 (-1.27%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	9.500	9.500	9.400	9.480	12,900	+0.09(+0.96%)
Jan 30, 2006	9.350	9.450	9.350	9.390	14,800	+0.00(+0.00%)
Jan 27, 2006	9.400	9.450	9.390	9.390	6,900	-0.01(-0.11%)
Jan 26, 2006	9.460	9.460	9.400	9.400	3,100	-0.05(-0.53%)
Jan 25, 2006	9.460	9.590	9.401	9.450	3,200	-0.02(-0.21%)
Jan 24, 2006	9.650	9.650	9.410	9.470	19,800	-0.17(-1.76%)
Jan 23, 2006	9.710	9.750	9.530	9.640	8,100	-0.16(-1.63%)
Jan 20, 2006	9.750	9.800	9.670	9.800	23,300	+0.11(+1.14%)
Jan 19, 2006	9.740	9.800	9.650	9.690	5,100	-0.05(-0.51%)
Jan 18, 2006	9.650	9.760	9.650	9.740	2,400	+0.02(+0.21%)
Jan 17, 2006	9.720	9.800	9.660	9.720	15,000	-0.08(-0.82%)
Jan 13, 2006	9.810	9.820	9.800	9.800	300	+0.00(+0.00%)
Jan 12, 2006	9.780	9.900	9.770	9.800	6,800	+0.00(+0.00%)
Jan 11, 2006	9.890	9.890	9.790	9.800	5,700	+0.00(+0.00%)
Jan 10, 2006	9.990	9.990	9.800	9.800	13,700	-0.20(-2.00%)
Jan 09, 2006	9.940	10.11	9.900	10.00	20,400	+0.00(+0.00%)
Jan 06, 2006	9.980	10.00	9.940	10.00	10,700	-0.08(-0.79%)
Jan 05, 2006	10.03	10.08	9.970	10.08	6,600	+0.07(+0.70%)
Jan 04, 2006	10.01	10.01	9.850	10.01	36,900	-0.01(-0.10%)

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.