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 (%)
Sep 30, 2016	6.810	6.870	6.810	6.860	1,077	-0.01(-0.15%)
Sep 29, 2016	6.880	6.880	6.754	6.870	3,521	+0.12(+1.78%)
Sep 28, 2016	6.621	6.750	6.621	6.750	5,086	+0.13(+1.96%)
Sep 27, 2016	6.490	6.650	6.400	6.620	2,410	+0.13(+2.00%)
Sep 26, 2016	6.300	6.490	6.300	6.490	1,093	-0.02(-0.25%)
Sep 23, 2016	6.460	6.506	6.450	6.506	5,528	-0.00(-0.06%)
Sep 22, 2016	6.510	6.510	6.400	6.510	13,050	+0.04(+0.62%)
Sep 20, 2016	6.350	6.490	6.350	6.470	73	+0.05(+0.78%)
Sep 19, 2016	6.500	6.572	6.400	6.420	6,389	+0.07(+1.10%)
Sep 16, 2016	6.450	6.670	6.350	6.350	36,494	-0.14(-2.16%)
Sep 15, 2016	6.790	6.800	6.450	6.490	7,391	-0.27(-3.99%)
Sep 14, 2016	6.810	6.980	6.650	6.760	25,787	-0.04(-0.59%)
Sep 13, 2016	6.680	6.840	6.670	6.800	5,754	+0.02(+0.29%)
Sep 12, 2016	6.750	6.960	6.630	6.780	24,084	-0.10(-1.45%)
Sep 09, 2016	6.770	7.000	6.750	6.880	11,017	+0.00(+0.00%)
Sep 08, 2016	6.890	6.900	6.850	6.880	3,596	-0.02(-0.29%)
Sep 07, 2016	6.970	7.050	6.728	6.900	25,150	+0.13(+1.92%)
Sep 06, 2016	6.530	6.800	6.500	6.770	13,874	+0.38(+5.95%)
Sep 02, 2016	6.390	6.390	6.390	6.390	7,100	-0.05(-0.78%)

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.