Indicators

CPI Aerostructures (NY: CVU )

2.330 -0.030 (-1.27%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	7.690	8.250	7.655	8.220	27,099	+0.53(+6.89%)
Sep 27, 2019	7.690	7.800	7.650	7.690	4,600	-0.04(-0.52%)
Sep 26, 2019	7.800	7.840	7.690	7.730	10,808	-0.04(-0.51%)
Sep 25, 2019	7.770	7.820	7.750	7.770	19,023	-0.05(-0.64%)
Sep 24, 2019	7.940	7.950	7.790	7.820	18,052	-0.08(-1.01%)
Sep 23, 2019	8.000	8.000	7.830	7.900	25,175	-0.10(-1.25%)
Sep 20, 2019	8.020	8.050	7.840	8.000	43,700	+0.02(+0.25%)
Sep 19, 2019	7.970	8.060	7.860	7.980	61,492	-0.05(-0.62%)
Sep 18, 2019	8.050	8.060	7.900	8.030	37,886	-0.01(-0.12%)
Sep 17, 2019	8.000	8.100	7.997	8.040	35,786	-0.06(-0.74%)
Sep 16, 2019	8.120	8.197	8.030	8.100	26,023	+0.06(+0.75%)
Sep 13, 2019	7.980	8.100	7.980	8.040	26,700	-0.01(-0.12%)
Sep 12, 2019	7.950	8.250	7.850	8.050	92,301	+0.12(+1.51%)
Sep 11, 2019	7.800	7.940	7.800	7.930	77,341	+0.10(+1.28%)
Sep 10, 2019	7.770	7.850	7.770	7.830	14,096	+0.03(+0.38%)
Sep 09, 2019	7.800	7.860	7.760	7.800	16,227	-0.09(-1.14%)
Sep 06, 2019	8.030	8.079	7.890	7.890	10,300	-0.07(-0.88%)
Sep 05, 2019	7.950	8.050	7.901	7.960	14,700	+0.01(+0.13%)
Sep 04, 2019	7.850	8.100	7.850	7.950	7,338	+0.18(+2.32%)

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.