Indicators

CPI Aerostructures (NY: CVU )

2.360 -0.040 (-1.67%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	9.950	9.950	9.200	9.500	125,482	-0.20(-2.06%)
Jul 28, 2017	9.400	9.700	9.400	9.700	24,295	+0.00(+0.00%)
Jul 27, 2017	9.700	9.863	9.575	9.700	38,013	-0.15(-1.52%)
Jul 26, 2017	9.650	9.950	9.650	9.850	22,203	+0.10(+1.03%)
Jul 25, 2017	10.00	10.05	9.750	9.750	38,686	-0.25(-2.50%)
Jul 24, 2017	9.950	10.00	9.755	10.00	37,863	+0.15(+1.52%)
Jul 21, 2017	9.800	9.900	9.600	9.850	85,135	+0.10(+1.03%)
Jul 20, 2017	9.800	9.850	9.650	9.750	29,585	+0.00(+0.00%)
Jul 19, 2017	9.600	9.750	9.500	9.750	37,798	+0.15(+1.56%)
Jul 18, 2017	9.550	9.600	9.400	9.600	31,245	+0.10(+1.05%)
Jul 17, 2017	9.400	9.700	9.400	9.500	41,908	+0.10(+1.06%)
Jul 14, 2017	9.250	9.450	9.250	9.400	15,855	+0.10(+1.08%)
Jul 13, 2017	9.400	9.400	9.200	9.300	19,310	+0.00(+0.00%)
Jul 12, 2017	9.450	9.500	9.200	9.300	25,031	+0.10(+1.09%)
Jul 11, 2017	9.650	9.700	9.200	9.200	31,153	-0.40(-4.17%)
Jul 10, 2017	9.350	9.700	9.255	9.600	43,350	+0.25(+2.67%)
Jul 07, 2017	9.100	9.450	9.100	9.350	46,810	+0.25(+2.75%)
Jul 06, 2017	9.550	9.675	9.050	9.100	69,288	-0.30(-3.19%)
Jul 05, 2017	9.850	9.900	9.400	9.400	58,566	-0.30(-3.09%)

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.