Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CPI Aerostructures (NY: CVU )

2.650 +0.030 (+1.15%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 2.720 2.840 2.530 2.680 65,322 +0.00(+0.00%)
Sep 29, 2020 2.860 2.888 2.630 2.680 39,980 -0.17(-5.96%)
Sep 28, 2020 2.800 2.870 2.760 2.850 59,205 +0.00(+0.00%)
Sep 25, 2020 2.530 2.860 2.530 2.850 88,700 +0.11(+4.01%)
Sep 24, 2020 2.500 2.740 2.440 2.740 68,755 +0.22(+8.73%)
Sep 23, 2020 2.530 2.550 2.440 2.520 45,500 +0.01(+0.40%)
Sep 22, 2020 2.620 2.620 2.460 2.510 28,971 -0.08(-3.09%)
Sep 21, 2020 2.600 2.600 2.510 2.590 36,941 -0.07(-2.63%)
Sep 18, 2020 2.570 2.700 2.570 2.660 98,600 +0.14(+5.56%)
Sep 17, 2020 2.510 2.600 2.462 2.520 17,478 +0.02(+0.80%)
Sep 16, 2020 2.600 2.600 2.500 2.500 43,453 -0.09(-3.47%)
Sep 15, 2020 2.480 2.590 2.470 2.590 44,844 +0.14(+5.74%)
Sep 14, 2020 2.420 2.499 2.420 2.450 29,965 +0.02(+0.80%)
Sep 11, 2020 2.510 2.520 2.410 2.430 30,300 -0.06(-2.41%)
Sep 10, 2020 2.540 2.575 2.490 2.490 98,757 -0.02(-0.80%)
Sep 09, 2020 2.530 2.580 2.500 2.510 55,357 -0.03(-1.18%)
Sep 08, 2020 2.600 2.600 2.500 2.540 37,925 -0.02(-0.78%)
Sep 04, 2020 2.450 2.600 2.422 2.560 39,600 +0.11(+4.49%)
Sep 03, 2020 2.470 2.570 2.409 2.450 71,544 -0.05(-2.00%)
Sep 02, 2020 2.590 2.650 2.430 2.500 132,896 -0.12(-4.58%)
Sep 01, 2020 2.780 2.830 2.590 2.620 94,018 -0.16(-5.76%)
Aug 31, 2020 3.020 3.020 2.730 2.780 155,382 -0.25(-8.25%)
Aug 28, 2020 3.090 3.130 2.860 3.030 184,600 -0.10(-3.19%)
Aug 27, 2020 3.150 3.220 3.110 3.130 129,086 -0.08(-2.49%)
Aug 26, 2020 2.840 3.310 2.840 3.210 435,210 -0.09(-2.73%)
Aug 25, 2020 3.200 3.310 3.070 3.300 197,990 +0.10(+3.12%)
Aug 24, 2020 3.240 3.280 3.150 3.200 44,304 -0.01(-0.31%)
Aug 21, 2020 3.150 3.290 3.130 3.210 41,300 +0.07(+2.27%)
Aug 20, 2020 3.200 3.210 3.110 3.139 27,681 -0.08(-2.52%)
Aug 19, 2020 3.300 3.320 3.200 3.220 19,748 -0.05(-1.53%)
Aug 18, 2020 3.110 3.320 3.100 3.270 44,575 +0.10(+3.16%)
Aug 17, 2020 3.390 3.390 3.110 3.170 48,028 -0.04(-1.25%)
Aug 14, 2020 3.200 3.290 3.180 3.210 24,800 +0.00(+0.00%)
Aug 13, 2020 3.260 3.347 3.200 3.210 25,468 -0.09(-2.73%)
Aug 12, 2020 3.370 3.370 3.230 3.300 25,340 -0.10(-2.94%)
Aug 11, 2020 3.380 3.460 3.380 3.400 96,506 +0.03(+0.89%)
Aug 10, 2020 3.380 3.400 3.330 3.370 30,900 -0.01(-0.30%)
Aug 07, 2020 3.270 3.380 3.250 3.380 36,400 +0.08(+2.42%)
Aug 06, 2020 3.250 3.370 3.220 3.300 29,609 +0.02(+0.61%)
Aug 05, 2020 3.380 3.380 3.220 3.280 48,937 -0.09(-2.67%)
Aug 04, 2020 3.170 3.380 3.166 3.370 28,348 +0.17(+5.31%)
Aug 03, 2020 3.260 3.260 3.120 3.200 33,464 -0.07(-2.14%)
Jul 31, 2020 3.420 3.426 3.140 3.270 121,700 -0.18(-5.22%)
Jul 30, 2020 3.180 3.500 3.180 3.450 77,171 +0.19(+5.83%)
Jul 29, 2020 3.330 3.340 3.230 3.260 53,556 -0.07(-2.10%)
Jul 28, 2020 3.300 3.410 3.250 3.330 91,566 +0.00(+0.00%)
Jul 27, 2020 3.400 3.500 3.290 3.330 71,795 -0.05(-1.48%)
Jul 24, 2020 3.430 3.470 3.353 3.380 37,100 -0.10(-2.87%)
Jul 23, 2020 3.500 3.540 3.450 3.480 28,609 -0.04(-1.14%)
Jul 22, 2020 3.530 3.530 3.450 3.520 74,262 +0.03(+0.86%)
Jul 21, 2020 3.420 3.520 3.420 3.490 44,343 +0.09(+2.57%)
Jul 20, 2020 3.560 3.580 3.390 3.403 49,029 -0.18(-4.96%)
Jul 17, 2020 3.480 3.600 3.400 3.580 110,600 +0.11(+3.17%)
Jul 16, 2020 3.410 3.480 3.400 3.470 48,887 +0.03(+0.87%)
Jul 15, 2020 3.400 3.500 3.337 3.440 136,450 +0.13(+3.93%)
Jul 14, 2020 3.210 3.450 3.210 3.310 125,256 +0.13(+4.09%)
Jul 13, 2020 3.250 3.460 3.170 3.180 174,528 -0.08(-2.45%)
Jul 10, 2020 3.200 3.370 3.120 3.260 137,100 +0.09(+2.84%)
Jul 09, 2020 3.280 3.280 3.035 3.170 213,988 -0.09(-2.76%)
Jul 08, 2020 3.200 3.280 3.160 3.260 101,072 +0.06(+1.87%)
Jul 07, 2020 3.330 3.365 3.180 3.200 86,618 -0.17(-5.04%)
Jul 06, 2020 3.500 3.500 3.310 3.370 185,332 -0.10(-2.88%)
Jul 02, 2020 3.420 3.480 3.379 3.470 124,700 +0.10(+2.97%)
Jul 01, 2020 3.340 3.430 3.150 3.370 225,406 +0.08(+2.43%)
Jun 30, 2020 3.460 3.460 3.270 3.290 201,853 -0.16(-4.64%)
Jun 29, 2020 3.430 3.470 3.300 3.450 108,306 +0.01(+0.29%)
Jun 26, 2020 3.450 3.450 3.230 3.440 320,100 +0.04(+1.18%)
Jun 25, 2020 3.350 3.460 3.300 3.400 141,674 +0.02(+0.59%)
Jun 24, 2020 3.510 3.511 3.210 3.380 178,865 -0.15(-4.25%)
Jun 23, 2020 3.440 3.600 3.350 3.530 150,323 +0.16(+4.75%)
Jun 22, 2020 3.500 3.500 3.250 3.370 243,114 +0.11(+3.37%)
Jun 19, 2020 3.300 3.440 3.230 3.260 163,500 -0.05(-1.51%)
Jun 18, 2020 3.440 3.499 3.300 3.310 205,577 -0.24(-6.76%)
Jun 17, 2020 3.450 3.700 3.300 3.550 517,428 -0.17(-4.57%)
Jun 16, 2020 3.690 4.680 3.570 3.720 9,871,559 +0.73(+24.41%)
Jun 15, 2020 2.920 3.200 2.920 2.990 64,956 -0.09(-2.92%)
Jun 12, 2020 3.100 3.131 2.917 3.080 73,500 +0.14(+4.76%)
Jun 11, 2020 2.950 3.050 2.830 2.940 121,908 -0.27(-8.41%)
Jun 10, 2020 3.300 3.350 2.975 3.210 131,638 -0.12(-3.60%)
Jun 09, 2020 3.160 3.340 3.090 3.330 186,888 +0.17(+5.38%)
Jun 08, 2020 3.110 3.200 3.050 3.160 274,488 +0.08(+2.60%)
Jun 05, 2020 3.000 3.150 3.000 3.080 171,600 +0.09(+3.01%)
Jun 04, 2020 2.900 3.070 2.800 2.990 129,156 +0.11(+3.82%)
Jun 03, 2020 2.870 2.960 2.750 2.880 109,935 +0.06(+2.13%)
Jun 02, 2020 2.810 2.950 2.730 2.820 84,666 +0.05(+1.81%)
Jun 01, 2020 2.700 2.980 2.620 2.770 149,525 +0.03(+1.09%)
May 29, 2020 2.850 2.850 2.560 2.740 332,100 -0.15(-5.19%)
May 28, 2020 3.400 3.400 2.810 2.890 1,426,455 -0.04(-1.37%)
May 27, 2020 2.820 2.960 2.820 2.930 36,893 +0.19(+6.93%)
May 26, 2020 2.770 2.960 2.720 2.740 112,933 +0.03(+1.11%)
May 22, 2020 2.790 2.790 2.650 2.710 99,700 -0.05(-1.81%)
May 21, 2020 2.830 2.920 2.760 2.760 34,054 -0.05(-1.78%)
May 20, 2020 2.791 2.924 2.750 2.810 19,990 +0.08(+2.93%)
May 19, 2020 2.880 2.990 2.720 2.730 52,196 -0.15(-5.21%)
May 18, 2020 2.850 3.040 2.850 2.880 70,651 +0.11(+3.97%)
May 15, 2020 2.600 2.850 2.600 2.770 49,700 +0.16(+6.13%)
May 14, 2020 2.610 2.660 2.400 2.610 77,046 -0.05(-1.88%)
May 13, 2020 2.860 2.940 2.630 2.660 123,577 -0.19(-6.67%)
May 12, 2020 2.990 3.050 2.780 2.850 203,205 -0.20(-6.56%)
May 11, 2020 2.970 3.240 2.950 3.050 193,363 +0.01(+0.33%)
May 08, 2020 3.120 3.170 2.950 3.040 96,700 -0.03(-0.98%)
May 07, 2020 2.950 3.350 2.870 3.070 134,961 +0.19(+6.60%)
May 06, 2020 3.200 3.200 2.810 2.880 169,546 -0.28(-8.86%)
May 05, 2020 3.420 3.520 3.070 3.160 201,901 -0.21(-6.23%)
May 04, 2020 3.250 3.500 3.070 3.370 129,569 +0.08(+2.43%)
May 01, 2020 3.230 3.300 3.020 3.290 98,800 +0.00(+0.00%)
Apr 30, 2020 3.370 3.420 3.210 3.290 43,307 -0.12(-3.52%)
Apr 29, 2020 3.290 3.560 3.270 3.410 181,948 +0.20(+6.23%)
Apr 28, 2020 3.210 3.270 3.100 3.210 104,245 +0.04(+1.26%)
Apr 27, 2020 3.050 3.200 2.910 3.170 85,326 +0.13(+4.28%)
Apr 24, 2020 3.050 3.060 2.900 3.040 59,000 +0.00(+0.00%)
Apr 23, 2020 3.140 3.140 2.930 3.040 84,866 -0.01(-0.33%)
Apr 22, 2020 3.000 3.090 2.960 3.050 133,228 +0.09(+3.04%)
Apr 21, 2020 2.980 3.070 2.930 2.960 191,720 -0.07(-2.31%)
Apr 20, 2020 2.880 3.180 2.860 3.030 283,713 +0.07(+2.36%)
Apr 17, 2020 2.900 3.080 2.823 2.960 246,200 +0.13(+4.59%)
Apr 16, 2020 2.710 2.840 2.470 2.830 91,796 +0.16(+5.99%)
Apr 15, 2020 2.650 2.750 2.440 2.670 103,359 +0.01(+0.38%)
Apr 14, 2020 2.630 2.780 2.570 2.660 120,929 +0.08(+3.10%)
Apr 13, 2020 2.330 2.680 2.274 2.580 134,755 +0.33(+14.67%)
Apr 09, 2020 2.190 2.370 2.180 2.250 129,800 +0.10(+4.65%)
Apr 08, 2020 2.210 2.210 2.100 2.150 74,006 -0.02(-0.92%)
Apr 07, 2020 2.200 2.370 2.050 2.170 443,429 +0.10(+4.83%)
Apr 06, 2020 2.060 2.230 2.010 2.070 249,789 +0.06(+2.99%)
Apr 03, 2020 2.040 2.040 1.845 2.010 90,200 -0.01(-0.50%)
Apr 02, 2020 1.920 2.090 1.890 2.020 85,527 +0.10(+5.21%)
Apr 01, 2020 2.200 2.250 1.870 1.920 158,464 -0.33(-14.67%)
Mar 31, 2020 2.400 2.530 2.200 2.250 369,580 -0.12(-5.06%)
Mar 30, 2020 2.300 2.750 2.250 2.370 361,121 +0.14(+6.28%)
Mar 27, 2020 2.110 2.450 2.010 2.230 407,500 +0.13(+6.19%)
Mar 26, 2020 1.730 2.150 1.690 2.100 445,329 +0.38(+22.09%)
Mar 25, 2020 1.680 1.850 1.530 1.720 242,048 +0.11(+6.83%)
Mar 24, 2020 1.510 1.670 1.510 1.610 134,815 +0.17(+11.81%)
Mar 23, 2020 1.380 1.440 1.290 1.440 115,041 +0.05(+3.60%)
Mar 20, 2020 1.470 1.480 1.390 1.390 310,500 -0.04(-2.80%)
Mar 19, 2020 1.350 1.500 1.350 1.430 173,624 +0.06(+4.38%)
Mar 18, 2020 1.490 1.490 1.300 1.370 412,636 -0.12(-8.05%)
Mar 17, 2020 1.500 1.650 1.430 1.490 112,101 -0.02(-1.32%)
Mar 16, 2020 1.610 1.650 1.460 1.510 129,890 -0.22(-12.72%)
Mar 13, 2020 1.810 1.813 1.593 1.730 127,900 +0.14(+8.81%)
Mar 12, 2020 2.000 2.040 1.340 1.590 464,808 -0.46(-22.44%)
Mar 11, 2020 2.200 2.235 2.010 2.050 97,246 -0.12(-5.53%)
Mar 10, 2020 2.000 2.180 2.000 2.170 117,006 +0.25(+13.02%)
Mar 09, 2020 2.220 2.300 1.810 1.920 403,311 -0.43(-18.30%)
Mar 06, 2020 2.460 2.540 2.340 2.350 131,100 -0.12(-4.86%)
Mar 05, 2020 2.650 2.750 2.460 2.470 193,961 -0.12(-4.63%)
Mar 04, 2020 2.770 2.826 2.500 2.590 258,932 -0.19(-6.83%)
Mar 03, 2020 3.040 3.040 2.770 2.780 263,029 -0.27(-8.85%)
Mar 02, 2020 3.180 3.200 3.030 3.050 158,896 -0.12(-3.79%)
Feb 28, 2020 3.010 3.250 2.980 3.170 118,800 +0.08(+2.59%)
Feb 27, 2020 3.100 3.180 2.810 3.090 274,046 -0.09(-2.83%)
Feb 26, 2020 3.500 3.789 3.120 3.180 687,587 -0.22(-6.47%)
Feb 25, 2020 3.500 3.596 3.400 3.400 79,325 -0.07(-2.02%)
Feb 24, 2020 3.860 3.860 3.410 3.470 213,487 -0.36(-9.40%)
Feb 21, 2020 4.000 4.027 3.800 3.830 201,700 -0.15(-3.77%)
Feb 20, 2020 4.210 4.250 3.980 3.980 239,186 -0.26(-6.13%)
Feb 19, 2020 4.460 4.580 4.220 4.240 186,284 +0.04(+0.95%)
Feb 18, 2020 4.910 4.950 4.170 4.200 405,978 -0.67(-13.76%)
Feb 14, 2020 6.610 6.673 4.700 4.870 735,900 -1.80(-26.99%)
Feb 13, 2020 6.680 6.690 6.650 6.670 18,551 -0.04(-0.60%)
Feb 12, 2020 6.660 6.770 6.660 6.710 15,714 +0.06(+0.90%)
Feb 11, 2020 6.590 6.670 6.520 6.650 39,749 +0.13(+1.99%)
Feb 10, 2020 6.520 6.530 6.485 6.520 56,753 +0.00(+0.00%)
Feb 07, 2020 6.710 6.710 6.520 6.520 64,900 -0.25(-3.69%)
Feb 06, 2020 7.000 7.000 6.600 6.770 69,881 -0.15(-2.17%)
Feb 05, 2020 6.500 6.960 6.479 6.920 104,247 +0.45(+6.96%)
Feb 04, 2020 6.570 6.570 6.450 6.470 21,154 -0.07(-1.07%)
Feb 03, 2020 6.610 6.650 6.540 6.540 28,951 -0.06(-0.91%)
Jan 31, 2020 6.400 6.600 6.400 6.600 29,900 +0.20(+3.12%)
Jan 30, 2020 6.500 6.509 6.400 6.400 19,556 -0.12(-1.89%)
Jan 29, 2020 6.590 6.620 6.520 6.524 25,097 -0.04(-0.56%)
Jan 28, 2020 6.570 6.665 6.500 6.560 21,751 +0.01(+0.15%)
Jan 27, 2020 6.420 6.590 6.400 6.550 30,837 +0.04(+0.61%)
Jan 24, 2020 6.460 6.588 6.430 6.510 50,800 -0.15(-2.25%)
Jan 23, 2020 6.480 6.700 6.480 6.660 16,218 +0.05(+0.76%)
Jan 22, 2020 6.700 6.700 6.600 6.610 30,495 -0.07(-1.05%)
Jan 21, 2020 6.800 6.800 6.620 6.680 19,401 -0.05(-0.74%)
Jan 17, 2020 6.800 6.840 6.720 6.730 28,900 -0.06(-0.88%)
Jan 16, 2020 6.654 6.800 6.654 6.790 28,525 +0.09(+1.34%)
Jan 15, 2020 6.650 6.740 6.620 6.700 13,889 +0.03(+0.45%)
Jan 14, 2020 6.680 6.700 6.647 6.670 36,059 +0.09(+1.37%)
Jan 13, 2020 6.560 6.580 6.450 6.580 23,643 +0.06(+0.92%)
Jan 10, 2020 6.560 6.560 6.500 6.520 35,100 -0.07(-1.06%)
Jan 09, 2020 6.560 6.700 6.560 6.590 29,260 -0.09(-1.35%)
Jan 08, 2020 6.730 6.790 6.610 6.680 22,142 -0.08(-1.18%)
Jan 07, 2020 6.750 6.820 6.720 6.760 21,449 +0.03(+0.45%)
Jan 06, 2020 6.850 6.850 6.700 6.730 18,537 -0.07(-1.03%)
Jan 03, 2020 6.580 6.890 6.570 6.800 30,700 +0.13(+1.95%)
Jan 02, 2020 6.720 6.840 6.630 6.670 32,186 -0.06(-0.89%)
Dec 31, 2019 6.830 6.880 6.720 6.730 36,200 -0.10(-1.46%)
Dec 30, 2019 6.610 6.830 6.580 6.830 55,630 +0.24(+3.64%)
Dec 27, 2019 6.560 6.650 6.560 6.590 28,700 +0.03(+0.46%)
Dec 26, 2019 6.630 6.695 6.550 6.560 32,984 -0.08(-1.13%)
Dec 24, 2019 6.580 6.680 6.580 6.635 25,500 -0.04(-0.52%)
Dec 23, 2019 6.750 6.833 6.590 6.670 68,211 -0.08(-1.19%)
Dec 20, 2019 6.810 6.874 6.720 6.750 41,400 -0.02(-0.37%)
Dec 19, 2019 6.660 6.829 6.660 6.775 20,770 +0.11(+1.73%)
Dec 18, 2019 6.700 6.710 6.660 6.660 43,718 -0.01(-0.15%)
Dec 17, 2019 6.650 6.709 6.460 6.670 114,591 +0.02(+0.30%)
Dec 16, 2019 6.900 6.920 6.620 6.650 34,346 -0.25(-3.62%)
Dec 13, 2019 6.940 6.940 6.700 6.900 50,600 -0.04(-0.58%)
Dec 12, 2019 7.130 7.130 6.940 6.940 26,848 -0.08(-1.14%)
Dec 11, 2019 6.610 7.070 6.610 7.020 50,511 +0.29(+4.39%)
Dec 10, 2019 6.920 6.938 6.660 6.725 47,781 -0.18(-2.54%)
Dec 09, 2019 6.520 6.930 6.520 6.900 55,726 +0.35(+5.34%)
Dec 06, 2019 6.550 6.870 6.550 6.550 77,300 +0.06(+0.92%)
Dec 05, 2019 6.560 6.600 6.450 6.490 48,153 -0.07(-1.07%)
Dec 04, 2019 6.700 6.812 6.500 6.560 32,217 -0.14(-2.09%)
Dec 03, 2019 6.794 6.831 6.663 6.700 27,956 -0.14(-2.05%)
Dec 02, 2019 6.950 6.969 6.840 6.840 30,155 -0.05(-0.73%)
Nov 29, 2019 7.090 7.090 6.820 6.890 18,700 -0.17(-2.41%)
Nov 27, 2019 7.120 7.200 7.050 7.060 51,500 -0.13(-1.81%)
Nov 26, 2019 7.050 7.260 7.050 7.190 26,596 +0.07(+0.98%)
Nov 25, 2019 7.240 7.240 7.050 7.120 26,263 -0.07(-0.97%)
Nov 22, 2019 7.170 7.190 7.060 7.190 19,100 +0.02(+0.28%)
Nov 21, 2019 7.320 7.320 7.010 7.170 29,045 -0.08(-1.10%)
Nov 20, 2019 7.360 7.360 7.250 7.250 40,588 -0.12(-1.63%)
Nov 19, 2019 7.300 7.400 7.250 7.370 41,640 +0.04(+0.55%)
Nov 18, 2019 7.270 7.370 7.250 7.330 15,035 -0.04(-0.54%)
Nov 15, 2019 7.480 7.480 7.300 7.370 20,000 -0.10(-1.34%)
Nov 14, 2019 7.360 7.502 7.360 7.470 15,819 -0.09(-1.19%)
Nov 13, 2019 7.430 7.580 7.415 7.560 38,236 +0.08(+1.07%)
Nov 12, 2019 7.490 7.500 7.370 7.480 9,868 +0.00(+0.00%)
Nov 11, 2019 7.650 7.740 7.440 7.480 15,132 -0.26(-3.36%)
Nov 08, 2019 7.460 7.750 7.398 7.740 34,500 +0.31(+4.17%)
Nov 07, 2019 7.020 7.460 7.020 7.430 41,371 +0.20(+2.77%)
Nov 06, 2019 7.220 7.460 7.060 7.230 280,787 -0.22(-2.95%)
Nov 05, 2019 7.360 7.460 7.300 7.450 27,254 +0.07(+0.95%)
Nov 04, 2019 7.660 7.750 7.380 7.380 60,463 -0.32(-4.16%)
Nov 01, 2019 7.890 7.890 7.660 7.700 66,600 -0.09(-1.16%)
Oct 31, 2019 7.840 7.905 7.760 7.790 29,798 -0.16(-2.01%)
Oct 30, 2019 7.920 8.030 7.920 7.950 9,816 +0.02(+0.25%)
Oct 29, 2019 7.940 7.980 7.930 7.930 7,688 -0.03(-0.38%)
Oct 28, 2019 8.000 8.090 7.950 7.960 24,089 -0.02(-0.25%)
Oct 25, 2019 7.980 8.020 7.930 7.980 9,900 -0.04(-0.50%)
Oct 24, 2019 7.980 8.020 7.930 8.020 5,454 +0.09(+1.13%)
Oct 23, 2019 7.960 8.000 7.930 7.930 10,816 -0.05(-0.63%)
Oct 22, 2019 7.920 7.980 7.920 7.980 17,622 +0.03(+0.38%)
Oct 21, 2019 7.980 7.990 7.950 7.950 14,846 -0.03(-0.38%)
Oct 18, 2019 8.270 8.270 7.970 7.980 57,000 -0.21(-2.56%)
Oct 17, 2019 8.300 8.550 8.120 8.190 67,409 +0.19(+2.37%)
Oct 16, 2019 8.050 8.050 7.910 8.000 8,497 -0.04(-0.50%)
Oct 15, 2019 7.840 8.040 7.750 8.040 19,630 +0.16(+2.03%)
Oct 14, 2019 7.910 8.060 7.840 7.880 12,070 -0.15(-1.87%)
Oct 11, 2019 8.190 8.190 7.960 8.030 38,400 -0.02(-0.25%)
Oct 10, 2019 8.100 8.200 8.040 8.050 19,806 -0.02(-0.25%)
Oct 09, 2019 7.970 8.130 7.970 8.070 10,199 +0.02(+0.25%)
Oct 08, 2019 8.020 8.070 7.740 8.050 18,125 +0.05(+0.63%)
Oct 07, 2019 8.000 8.130 7.960 8.000 19,782 +0.00(+0.00%)
Oct 04, 2019 7.830 8.000 7.770 8.000 20,600 +0.22(+2.83%)
Oct 03, 2019 7.700 7.850 7.700 7.780 11,547 +0.08(+1.04%)
Oct 02, 2019 7.850 7.850 7.670 7.700 41,104 -0.13(-1.62%)
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.