Indicators

CPI Aerostructures (NY: CVU )

2.530 -0.040 (-1.56%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.