Indicators

CPI Aerostructures (NY: CVU )

2.680 -0.170 (-5.96%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	10.93	11.04	10.84	10.84	9,841	-0.14(-1.28%)
Sep 27, 2012	11.05	11.05	10.86	10.98	11,051	-0.05(-0.45%)
Sep 26, 2012	10.90	11.42	10.90	11.03	5,312	+0.15(+1.38%)
Sep 25, 2012	11.33	11.57	10.87	10.88	22,983	-0.44(-3.89%)
Sep 24, 2012	10.87	11.42	10.79	11.32	42,371	+0.45(+4.14%)
Sep 21, 2012	11.83	11.83	10.79	10.87	117,425	-0.78(-6.70%)
Sep 20, 2012	12.06	12.06	11.65	11.65	19,844	-0.41(-3.40%)
Sep 19, 2012	12.08	12.22	11.92	12.06	11,285	+0.00(+0.00%)
Sep 18, 2012	12.24	12.25	12.05	12.06	22,945	-0.17(-1.39%)
Sep 17, 2012	12.48	12.48	12.02	12.23	4,950	-0.16(-1.29%)
Sep 14, 2012	12.37	12.47	11.60	12.39	30,503	-0.01(-0.08%)
Sep 13, 2012	12.40	12.45	12.30	12.40	48,759	+0.00(+0.00%)
Sep 12, 2012	12.35	12.50	12.28	12.40	22,688	+0.05(+0.40%)
Sep 11, 2012	11.69	12.40	11.69	12.35	23,313	+0.63(+5.38%)
Sep 10, 2012	11.63	11.73	11.56	11.72	7,235	+0.03(+0.26%)
Sep 07, 2012	11.81	11.81	11.46	11.69	5,224	-0.01(-0.09%)
Sep 06, 2012	11.70	11.79	11.40	11.70	34,979	+0.04(+0.34%)
Sep 05, 2012	11.59	11.94	11.42	11.66	12,274	-0.07(-0.60%)

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.