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 (%)
May 29, 2020	2.850	2.850	2.560	2.740	332,100	-0.15(-5.19%)
May 28, 2020	3.400	3.400	2.810	2.890	1,426,455	-0.04(-1.37%)
May 27, 2020	2.820	2.960	2.820	2.930	36,893	+0.19(+6.93%)
May 26, 2020	2.770	2.960	2.720	2.740	112,933	+0.03(+1.11%)
May 22, 2020	2.790	2.790	2.650	2.710	99,700	-0.05(-1.81%)
May 21, 2020	2.830	2.920	2.760	2.760	34,054	-0.05(-1.78%)
May 20, 2020	2.791	2.924	2.750	2.810	19,990	+0.08(+2.93%)
May 19, 2020	2.880	2.990	2.720	2.730	52,196	-0.15(-5.21%)
May 18, 2020	2.850	3.040	2.850	2.880	70,651	+0.11(+3.97%)
May 15, 2020	2.600	2.850	2.600	2.770	49,700	+0.16(+6.13%)
May 14, 2020	2.610	2.660	2.400	2.610	77,046	-0.05(-1.88%)
May 13, 2020	2.860	2.940	2.630	2.660	123,577	-0.19(-6.67%)
May 12, 2020	2.990	3.050	2.780	2.850	203,205	-0.20(-6.56%)
May 11, 2020	2.970	3.240	2.950	3.050	193,363	+0.01(+0.33%)
May 08, 2020	3.120	3.170	2.950	3.040	96,700	-0.03(-0.98%)
May 07, 2020	2.950	3.350	2.870	3.070	134,961	+0.19(+6.60%)
May 06, 2020	3.200	3.200	2.810	2.880	169,546	-0.28(-8.86%)
May 05, 2020	3.420	3.520	3.070	3.160	201,901	-0.21(-6.23%)
May 04, 2020	3.250	3.500	3.070	3.370	129,569	+0.08(+2.43%)

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.