Indicators

CPI Aerostructures (NY: CVU )

2.400 -0.020 (-0.83%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	10.12	10.12	10.12	10.12	100	+0.02(+0.20%)
Jul 28, 2005	10.15	10.15	10.10	10.10	600	-0.03(-0.30%)
Jul 27, 2005	10.05	10.19	10.05	10.13	8,500	+0.08(+0.80%)
Jul 26, 2005	10.00	10.10	9.920	10.05	19,900	+0.05(+0.50%)
Jul 25, 2005	10.00	10.02	10.00	10.00	3,200	+0.00(+0.00%)
Jul 22, 2005	10.10	10.15	10.00	10.00	45,100	-0.20(-1.96%)
Jul 21, 2005	10.00	10.35	10.00	10.20	24,500	+0.27(+2.72%)
Jul 20, 2005	9.990	10.04	9.920	9.930	17,900	-0.07(-0.70%)
Jul 19, 2005	9.800	10.05	9.800	10.00	13,500	+0.30(+3.09%)
Jul 18, 2005	9.390	9.700	9.350	9.700	13,700	+0.30(+3.19%)
Jul 15, 2005	9.080	9.400	9.080	9.400	11,600	+0.32(+3.52%)
Jul 14, 2005	8.960	9.090	8.950	9.080	13,400	+0.08(+0.89%)
Jul 13, 2005	9.050	9.050	8.920	9.000	8,200	-0.05(-0.55%)
Jul 12, 2005	9.070	9.090	9.000	9.050	3,900	+0.04(+0.44%)
Jul 11, 2005	9.098	9.100	8.970	9.010	6,400	-0.01(-0.11%)
Jul 08, 2005	9.020	9.020	8.950	9.020	5,800	+0.07(+0.78%)
Jul 07, 2005	8.940	9.050	8.940	8.950	5,200	-0.01(-0.11%)
Jul 06, 2005	9.020	9.030	8.900	8.960	12,000	-0.08(-0.88%)
Jul 05, 2005	9.100	9.100	8.930	9.040	13,800	-0.03(-0.33%)

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.