Indicators

CPI Aerostructures (NY: CVU )

2.570 -0.110 (-4.10%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	10.10	10.24	10.03	10.24	11,800	+0.14(+1.39%)
Jan 28, 2005	10.15	10.16	10.01	10.10	5,800	-0.15(-1.46%)
Jan 27, 2005	10.40	10.40	10.20	10.25	11,900	-0.21(-2.01%)
Jan 26, 2005	10.50	10.51	10.46	10.46	2,600	-0.09(-0.85%)
Jan 25, 2005	10.80	10.80	10.55	10.55	8,700	-0.21(-1.95%)
Jan 24, 2005	10.76	10.97	10.76	10.76	2,300	-0.12(-1.10%)
Jan 21, 2005	10.92	10.92	10.88	10.88	10,100	-0.04(-0.37%)
Jan 20, 2005	10.89	10.92	10.89	10.92	1,500	-0.06(-0.55%)
Jan 19, 2005	10.90	11.00	10.88	10.98	3,100	+0.02(+0.18%)
Jan 18, 2005	10.92	11.01	10.91	10.96	10,800	-0.01(-0.09%)
Jan 14, 2005	11.02	11.05	10.95	10.97	33,900	-0.05(-0.45%)
Jan 13, 2005	11.11	11.12	11.02	11.02	3,200	-0.14(-1.25%)
Jan 12, 2005	11.10	11.16	11.00	11.16	21,200	+0.02(+0.18%)
Jan 11, 2005	11.09	11.14	11.02	11.14	10,500	+0.06(+0.54%)
Jan 10, 2005	11.20	11.20	11.05	11.08	4,700	-0.15(-1.34%)
Jan 07, 2005	11.30	11.30	11.15	11.23	5,900	-0.02(-0.18%)
Jan 06, 2005	11.20	11.26	11.19	11.25	5,200	+0.02(+0.18%)
Jan 05, 2005	11.44	11.50	11.23	11.23	7,700	-0.19(-1.66%)
Jan 04, 2005	11.65	11.65	11.40	11.42	11,700	-0.23(-1.97%)

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.