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 (%)
Mar 31, 2009	6.750	6.750	6.410	6.700	5,500	+0.20(+3.08%)
Mar 30, 2009	6.400	6.600	6.150	6.500	8,000	+0.30(+4.84%)
Mar 26, 2009	6.090	6.250	5.950	6.200	11,434	+0.34(+5.80%)
Mar 25, 2009	5.160	6.250	5.160	5.860	46,700	+0.90(+18.15%)
Mar 24, 2009	4.050	5.150	4.050	4.960	20,028	+0.71(+16.71%)
Mar 23, 2009	4.110	4.250	4.100	4.250	2,000	+0.15(+3.66%)
Mar 20, 2009	4.053	4.300	4.040	4.100	7,600	+0.00(+0.00%)
Mar 19, 2009	4.490	4.490	4.100	4.100	23,300	+0.02(+0.49%)
Mar 18, 2009	4.050	4.200	3.950	4.080	63,772	+0.13(+3.29%)
Mar 17, 2009	3.750	3.950	3.750	3.950	3,900	+0.00(+0.00%)
Mar 16, 2009	4.000	4.000	3.750	3.950	15,760	+0.16(+4.22%)
Mar 13, 2009	3.750	3.790	3.700	3.790	0	+0.09(+2.43%)
Mar 12, 2009	3.650	3.700	3.650	3.700	1,800	+0.00(+0.00%)
Mar 11, 2009	3.640	3.840	3.640	3.700	4,750	-0.05(-1.33%)
Mar 10, 2009	3.690	3.750	3.520	3.750	6,823	+0.07(+1.89%)
Mar 09, 2009	3.800	3.800	3.680	3.680	12,800	-0.07(-1.87%)
Mar 06, 2009	4.050	4.050	3.750	3.750	0	-0.35(-8.54%)
Mar 05, 2009	4.130	4.150	4.100	4.100	400	-0.15(-3.53%)
Mar 04, 2009	4.300	4.500	4.050	4.250	5,400	-0.35(-7.61%)

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.