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 (%)
Aug 31, 2009	6.950	7.150	6.950	7.150	1,395	+0.10(+1.42%)
Aug 28, 2009	7.050	7.060	7.050	7.050	700	+0.04(+0.57%)
Aug 27, 2009	6.970	7.130	6.960	7.010	5,406	-0.04(-0.57%)
Aug 26, 2009	7.060	7.149	6.950	7.050	17,000	-0.10(-1.40%)
Aug 25, 2009	6.970	7.160	6.970	7.150	8,300	+0.16(+2.29%)
Aug 24, 2009	7.000	7.030	6.990	6.990	4,000	-0.01(-0.14%)
Aug 21, 2009	7.000	7.000	6.950	7.000	6,200	+0.00(+0.00%)
Aug 20, 2009	7.000	7.020	7.000	7.000	7,200	+0.00(+0.00%)
Aug 19, 2009	6.690	7.150	6.690	7.000	7,200	-0.26(-3.58%)
Aug 18, 2009	7.340	7.340	7.040	7.260	1,650	-0.14(-1.89%)
Aug 14, 2009	7.400	7.400	7.400	7.400	0	+0.15(+2.07%)
Aug 13, 2009	7.260	7.320	7.250	7.250	3,766	+0.00(+0.00%)
Aug 12, 2009	7.520	7.550	7.250	7.250	9,230	-0.15(-2.03%)
Aug 11, 2009	7.250	8.180	7.250	7.400	31,241	+0.15(+2.07%)
Aug 10, 2009	6.820	7.250	6.820	7.250	3,930	+0.35(+5.07%)
Aug 07, 2009	7.050	7.050	6.800	6.900	6,315	-0.18(-2.54%)
Aug 06, 2009	7.120	7.170	7.080	7.080	400	-0.07(-0.98%)
Aug 05, 2009	7.075	7.290	6.910	7.150	6,700	-0.02(-0.28%)
Aug 04, 2009	7.180	7.180	7.151	7.170	2,422	-0.12(-1.65%)

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.