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 (%)
May 29, 2009	7.100	7.100	7.100	7.100	1,407	+0.05(+0.71%)
May 28, 2009	7.050	7.100	7.050	7.050	12,900	+0.00(+0.00%)
May 27, 2009	7.060	7.060	7.000	7.050	33,600	-0.07(-0.98%)
May 26, 2009	7.120	7.150	7.050	7.120	2,281	-0.03(-0.42%)
May 22, 2009	7.050	7.200	7.050	7.150	5,300	+0.10(+1.42%)
May 21, 2009	7.080	7.200	7.010	7.050	2,492	+0.09(+1.29%)
May 20, 2009	7.110	7.240	6.900	6.960	2,620	+0.01(+0.14%)
May 19, 2009	6.950	7.000	6.950	6.950	1,200	+0.09(+1.31%)
May 18, 2009	6.870	6.990	6.850	6.860	2,800	-0.14(-2.00%)
May 15, 2009	7.300	7.310	6.830	7.000	11,990	-0.40(-5.41%)
May 14, 2009	7.710	7.710	7.110	7.400	6,500	-0.25(-3.27%)
May 13, 2009	8.000	8.000	7.650	7.650	5,500	-0.52(-6.36%)
May 12, 2009	7.360	8.240	6.100	8.170	107,790	+0.12(+1.49%)
May 11, 2009	8.150	8.150	8.050	8.050	3,300	-0.13(-1.59%)
May 08, 2009	7.800	8.300	7.800	8.180	4,668	+0.38(+4.87%)
May 07, 2009	7.700	8.050	7.700	7.800	9,002	+0.20(+2.63%)
May 06, 2009	7.610	7.610	7.600	7.600	400	+0.15(+2.01%)
May 05, 2009	7.650	7.850	7.450	7.450	7,400	+0.05(+0.68%)
May 04, 2009	7.400	7.400	7.400	7.400	2,200	-0.06(-0.77%)

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.