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, 2011	12.45	12.45	11.75	11.89	136,916	-0.56(-4.50%)
Jan 28, 2011	12.67	12.75	12.40	12.45	33,512	-0.19(-1.50%)
Jan 27, 2011	12.77	12.90	12.52	12.64	18,884	-0.05(-0.39%)
Jan 26, 2011	12.45	12.78	12.44	12.69	20,480	+0.17(+1.36%)
Jan 25, 2011	12.40	12.53	12.29	12.52	70,374	+0.10(+0.81%)
Jan 24, 2011	12.80	13.00	12.40	12.42	81,173	-0.52(-4.02%)
Jan 21, 2011	12.85	13.55	12.40	12.94	432,624	-1.45(-10.07%)
Jan 20, 2011	14.55	14.55	13.90	14.39	47,983	-0.07(-0.49%)
Jan 19, 2011	14.60	14.69	14.46	14.46	26,991	-0.20(-1.36%)
Jan 18, 2011	14.70	14.75	14.50	14.66	22,511	-0.04(-0.27%)
Jan 14, 2011	14.70	14.81	14.50	14.70	53,787	+0.07(+0.48%)
Jan 13, 2011	14.82	14.94	14.63	14.63	20,616	-0.11(-0.75%)
Jan 12, 2011	15.20	15.20	14.65	14.74	34,301	-0.25(-1.67%)
Jan 11, 2011	14.11	15.70	14.11	14.99	138,643	+0.91(+6.43%)
Jan 10, 2011	13.96	14.09	13.92	14.09	54,504	+0.02(+0.11%)
Jan 07, 2011	14.10	14.10	13.90	14.07	34,985	+0.01(+0.07%)
Jan 06, 2011	13.97	14.08	13.91	14.06	9,454	+0.10(+0.72%)
Jan 05, 2011	13.95	14.06	13.94	13.96	17,030	-0.06(-0.43%)
Jan 04, 2011	14.00	14.05	14.00	14.02	9,504	+0.00(+0.00%)

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.