Indicators

CPI Aerostructures (NY: CVU )

2.570 -0.110 (-4.10%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	10.33	10.33	9.780	10.09	73,188	+0.24(+2.44%)
Dec 28, 2012	9.890	10.07	9.850	9.850	6,203	-0.07(-0.71%)
Dec 27, 2012	10.09	10.09	9.800	9.920	44,084	-0.30(-2.94%)
Dec 26, 2012	10.25	10.32	10.21	10.22	18,779	-0.08(-0.78%)
Dec 24, 2012	10.30	10.30	10.20	10.30	6,878	+0.00(+0.00%)
Dec 21, 2012	10.24	10.39	9.990	10.30	50,453	+0.03(+0.29%)
Dec 20, 2012	10.01	10.34	10.00	10.27	61,106	+0.22(+2.19%)
Dec 19, 2012	10.00	10.05	9.900	10.05	38,430	+0.03(+0.30%)
Dec 18, 2012	9.680	10.04	9.680	10.02	51,222	+0.29(+2.98%)
Dec 17, 2012	9.770	9.770	9.630	9.730	44,585	+0.01(+0.10%)
Dec 14, 2012	9.650	9.790	9.530	9.720	33,824	+0.05(+0.52%)
Dec 13, 2012	9.660	9.760	9.530	9.670	66,158	-0.01(-0.10%)
Dec 12, 2012	9.700	9.750	9.590	9.680	25,500	+0.01(+0.10%)
Dec 11, 2012	9.620	9.670	9.450	9.670	40,000	+0.10(+1.04%)
Dec 10, 2012	9.720	9.720	9.360	9.570	21,200	-0.14(-1.44%)
Dec 07, 2012	9.730	9.750	9.561	9.710	19,463	+0.08(+0.83%)
Dec 06, 2012	9.670	9.750	9.620	9.630	14,873	-0.02(-0.21%)
Dec 05, 2012	9.700	9.780	9.610	9.650	10,708	-0.04(-0.41%)

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.