Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CPI Aerostructures (NY: CVU )

2.650 -0.060 (-2.21%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 2.600 2.730 2.500 2.650 159,017 +0.18(+7.29%)
Feb 25, 2022 2.380 2.520 2.388 2.470 20,122 +0.08(+3.50%)
Feb 24, 2022 2.270 2.530 2.240 2.386 142,303 +0.10(+4.21%)
Feb 23, 2022 2.300 2.350 2.290 2.290 11,123 -0.01(-0.43%)
Feb 22, 2022 2.390 2.390 2.300 2.300 36,129 -0.09(-3.77%)
Feb 18, 2022 2.390 0 -0.01(-0.42%)
Feb 17, 2022 2.400 2.430 2.360 2.400 47,384 -0.06(-2.44%)
Feb 16, 2022 2.350 2.780 2.180 2.460 780,391 +0.14(+6.03%)
Feb 15, 2022 2.400 2.410 2.260 2.320 58,120 -0.04(-1.69%)
Feb 14, 2022 2.410 2.430 2.350 2.360 22,070 -0.04(-1.67%)
Feb 11, 2022 2.310 2.460 2.280 2.400 88,458 +0.12(+5.26%)
Feb 10, 2022 2.330 2.353 2.280 2.280 25,809 -0.06(-2.56%)
Feb 09, 2022 2.270 2.340 2.270 2.340 23,477 +0.10(+4.46%)
Feb 08, 2022 2.231 2.275 2.210 2.240 22,419 +0.03(+1.36%)
Feb 07, 2022 2.200 2.240 2.160 2.210 29,235 +0.03(+1.38%)
Feb 04, 2022 2.190 2.250 2.170 2.180 37,821 +0.01(+0.46%)
Feb 03, 2022 2.220 2.275 2.170 2.170 41,889 -0.08(-3.56%)
Feb 02, 2022 2.350 2.350 2.220 2.250 20,420 -0.08(-3.43%)
Feb 01, 2022 2.280 2.360 2.269 2.330 25,596 +0.05(+2.19%)
Jan 31, 2022 2.250 2.330 2.280 23,000 +0.03(+1.33%)
Jan 28, 2022 2.160 2.260 2.160 2.250 68,379 -0.02(-0.88%)
Jan 27, 2022 2.370 2.400 2.200 2.270 79,725 -0.07(-2.99%)
Jan 26, 2022 2.420 2.610 2.340 2.340 46,653 -0.09(-3.70%)
Jan 25, 2022 2.480 2.489 2.390 2.430 12,330 -0.02(-0.82%)
Jan 24, 2022 2.450 2.524 2.270 2.450 83,665 -0.05(-2.00%)
Jan 21, 2022 2.470 2.530 2.400 2.500 13,174 +0.00(+0.00%)
Jan 20, 2022 2.480 2.500 2.480 2.500 14,581 +0.00(+0.00%)
Jan 19, 2022 2.450 2.530 2.450 2.500 8,147 +0.02(+0.81%)
Jan 18, 2022 2.500 2.520 2.460 2.480 19,636 -0.05(-1.98%)
Jan 14, 2022 2.530 0 -0.06(-2.32%)
Jan 13, 2022 2.680 2.690 2.590 2.590 29,878 +0.00(+0.00%)
Jan 12, 2022 2.700 2.710 2.589 2.590 66,087 -0.03(-1.15%)
Jan 11, 2022 2.540 2.650 2.540 2.620 107,200 +0.07(+2.75%)
Jan 10, 2022 2.694 2.694 2.532 2.550 49,003 -0.12(-4.49%)
Jan 07, 2022 2.710 2.710 2.600 2.670 37,790 -0.07(-2.55%)
Jan 06, 2022 2.750 2.783 2.720 2.740 39,113 -0.04(-1.44%)
Jan 05, 2022 2.750 2.870 2.740 2.780 41,478 +0.03(+1.09%)
Jan 04, 2022 2.750 2.800 2.700 2.750 43,975 +0.03(+1.10%)
Jan 03, 2022 2.760 2.770 2.700 2.720 21,204 -0.01(-0.37%)
Dec 31, 2021 2.740 2.790 2.580 2.730 135,612 +0.02(+0.74%)
Dec 30, 2021 2.430 2.760 2.430 2.710 178,884 +0.19(+7.54%)
Dec 29, 2021 2.570 2.630 2.460 2.520 75,417 -0.05(-1.95%)
Dec 28, 2021 2.500 2.615 2.490 2.570 81,979 +0.08(+3.21%)
Dec 27, 2021 2.450 2.639 2.450 2.490 373,371 +0.21(+9.21%)
Dec 23, 2021 2.270 2.340 2.270 2.280 113,263 +0.01(+0.44%)
Dec 22, 2021 2.290 2.350 2.260 2.270 74,873 -0.03(-1.30%)
Dec 21, 2021 2.250 2.460 2.200 2.300 101,170 +0.04(+1.77%)
Dec 20, 2021 2.260 2.260 2.170 2.260 90,297 +0.01(+0.44%)
Dec 17, 2021 2.250 2.270 2.220 2.250 55,470 -0.02(-0.88%)
Dec 16, 2021 2.260 2.340 2.250 2.270 28,559 +0.01(+0.44%)
Dec 15, 2021 2.390 2.470 2.200 2.260 137,057 -0.14(-5.83%)
Dec 14, 2021 2.310 2.491 2.300 2.400 42,516 -0.01(-0.41%)
Dec 13, 2021 2.550 2.568 2.410 2.410 50,171 -0.14(-5.49%)
Dec 10, 2021 2.619 2.619 2.510 2.550 29,354 -0.01(-0.39%)
Dec 09, 2021 2.550 2.600 2.550 2.560 27,139 +0.01(+0.39%)
Dec 08, 2021 2.580 2.640 2.550 2.550 18,807 -0.06(-2.30%)
Dec 07, 2021 2.610 2.653 2.520 2.610 72,910 -0.01(-0.38%)
Dec 06, 2021 2.610 2.621 2.480 2.620 41,681 +0.08(+3.15%)
Dec 03, 2021 2.730 2.730 2.500 2.540 29,033 -0.09(-3.42%)
Dec 02, 2021 2.736 2.737 2.600 2.630 26,168 -0.02(-0.75%)
Dec 01, 2021 2.830 2.906 2.650 2.650 17,386 -0.19(-6.69%)
Nov 30, 2021 2.930 2.943 2.850 2.840 49,095 -0.11(-3.73%)
Nov 29, 2021 3.100 3.240 2.790 2.950 241,552 -0.12(-3.79%)
Nov 26, 2021 2.930 3.080 2.923 3.066 40,966 +0.14(+4.65%)
Nov 24, 2021 2.980 3.005 2.912 2.930 91,667 -0.05(-1.68%)
Nov 23, 2021 3.010 3.050 2.980 2.980 18,066 -0.12(-3.87%)
Nov 22, 2021 3.030 3.149 2.930 3.100 36,989 +0.16(+5.44%)
Nov 19, 2021 2.940 3.020 2.883 2.940 15,460 -0.01(-0.34%)
Nov 18, 2021 2.990 3.000 2.890 2.950 85,677 -0.04(-1.34%)
Nov 17, 2021 3.000 3.050 2.970 2.990 26,970 -0.04(-1.32%)
Nov 16, 2021 3.000 3.050 2.900 3.030 53,639 +0.11(+3.77%)
Nov 15, 2021 2.930 2.961 2.900 2.920 11,352 -0.01(-0.34%)
Nov 12, 2021 2.920 2.930 2.904 2.930 15,108 -0.02(-0.68%)
Nov 11, 2021 2.904 2.950 2.843 2.950 15,517 +0.04(+1.37%)
Nov 10, 2021 2.890 2.910 18,517 -0.01(-0.34%)
Nov 09, 2021 3.000 3.000 2.910 2.920 29,940 -0.11(-3.63%)
Nov 08, 2021 3.070 3.070 2.970 3.030 14,781 +0.05(+1.68%)
Nov 05, 2021 3.020 3.020 2.950 2.980 7,529 -0.05(-1.65%)
Nov 04, 2021 3.030 3.070 2.950 3.030 12,469 -0.03(-0.98%)
Nov 03, 2021 2.980 3.060 2.975 3.060 12,974 +0.00(+0.00%)
Nov 02, 2021 3.030 3.060 2.950 3.060 20,072 +0.03(+0.99%)
Nov 01, 2021 3.100 3.113 3.000 3.030 24,550 +0.03(+1.00%)
Oct 29, 2021 2.990 3.080 2.980 3.000 27,053 +0.01(+0.33%)
Oct 28, 2021 3.040 3.040 2.916 2.990 22,059 +0.00(+0.00%)
Oct 27, 2021 2.970 3.100 2.901 2.990 144,518 +0.04(+1.36%)
Oct 26, 2021 2.930 2.970 2.950 35,194 +0.01(+0.34%)
Oct 25, 2021 2.840 2.960 2.840 2.940 33,011 +0.14(+5.00%)
Oct 22, 2021 2.690 2.820 2.670 2.800 16,904 +0.00(+0.00%)
Oct 21, 2021 2.800 2.800 2.750 2.800 12,619 +0.02(+0.72%)
Oct 20, 2021 2.640 2.800 2.640 2.780 10,502 +0.05(+1.83%)
Oct 19, 2021 2.670 2.730 2.625 2.730 11,453 +0.06(+2.25%)
Oct 18, 2021 2.710 2.770 2.640 2.670 18,522 -0.07(-2.55%)
Oct 15, 2021 2.740 2.750 2.650 2.740 18,503 +0.04(+1.48%)
Oct 14, 2021 2.800 2.810 2.700 2.700 16,326 -0.09(-3.23%)
Oct 13, 2021 2.790 2.790 2.703 2.790 13,536 +0.04(+1.45%)
Oct 12, 2021 2.690 2.760 2.640 2.750 21,768 +0.07(+2.61%)
Oct 11, 2021 2.640 2.700 2.640 2.680 11,685 +0.04(+1.52%)
Oct 08, 2021 2.710 2.760 2.640 2.640 8,371 -0.06(-2.22%)
Oct 07, 2021 2.690 2.770 2.690 2.700 23,275 -0.07(-2.53%)
Oct 06, 2021 2.780 2.790 2.760 2.770 10,034 -0.04(-1.42%)
Oct 05, 2021 2.850 2.851 2.700 2.810 13,691 +0.02(+0.72%)
Oct 04, 2021 2.690 2.890 2.690 2.790 18,050 -0.01(-0.36%)
Oct 01, 2021 2.730 2.800 2.690 2.800 23,531 +0.05(+1.82%)
Sep 30, 2021 2.750 2.790 2.690 2.750 29,659 +0.05(+1.85%)
Sep 29, 2021 2.810 2.810 2.685 2.700 13,731 -0.01(-0.37%)
Sep 28, 2021 2.620 2.760 2.620 2.710 20,593 +0.09(+3.44%)
Sep 27, 2021 2.460 2.660 2.450 2.620 168,719 -0.04(-1.50%)
Sep 24, 2021 2.877 2.950 2.470 2.660 265,193 -0.30(-10.14%)
Sep 23, 2021 2.930 2.996 2.910 2.960 56,170 +0.03(+1.02%)
Sep 22, 2021 2.860 2.980 2.800 2.930 85,007 +0.13(+4.65%)
Sep 21, 2021 2.750 2.930 2.650 2.800 49,190 -0.13(-4.44%)
Sep 20, 2021 3.050 3.050 2.860 2.930 35,819 -0.11(-3.62%)
Sep 17, 2021 3.030 3.040 2.940 3.040 30,500 +0.04(+1.33%)
Sep 16, 2021 2.990 3.030 2.980 3.000 15,678 -0.04(-1.32%)
Sep 15, 2021 2.950 3.040 2.938 3.040 22,963 +0.07(+2.36%)
Sep 14, 2021 3.010 3.040 2.960 2.970 29,730 -0.05(-1.66%)
Sep 13, 2021 2.950 3.050 2.950 3.020 18,126 +0.06(+2.06%)
Sep 10, 2021 3.000 3.000 2.780 2.959 78,478 -0.02(-0.70%)
Sep 09, 2021 3.060 3.060 2.980 2.980 38,578 -0.07(-2.30%)
Sep 08, 2021 3.040 3.090 2.900 3.050 55,504 -0.01(-0.33%)
Sep 07, 2021 3.040 3.072 3.026 3.060 28,647 +0.03(+0.99%)
Sep 03, 2021 3.130 3.130 2.995 3.030 84,333 -0.11(-3.50%)
Sep 02, 2021 3.190 3.250 3.140 3.140 53,492 -0.08(-2.48%)
Sep 01, 2021 3.190 3.240 3.100 3.220 47,758 +0.06(+1.90%)
Aug 31, 2021 3.090 3.165 3.070 3.160 31,168 +0.05(+1.61%)
Aug 30, 2021 3.090 3.150 3.090 3.110 9,965 +0.00(+0.00%)
Aug 27, 2021 3.170 3.190 2.820 3.110 165,599 -0.07(-2.20%)
Aug 26, 2021 3.170 3.210 2.947 3.180 167,662 -0.07(-2.15%)
Aug 25, 2021 3.200 3.250 3.190 3.250 31,520 +0.07(+2.20%)
Aug 24, 2021 3.200 3.230 3.160 3.180 42,459 -0.04(-1.24%)
Aug 23, 2021 3.180 3.240 3.180 3.220 18,308 +0.06(+1.90%)
Aug 20, 2021 3.217 3.230 3.142 3.160 45,541 -0.06(-1.86%)
Aug 19, 2021 3.300 3.300 3.190 3.220 64,986 -0.06(-1.83%)
Aug 18, 2021 3.200 3.310 3.200 3.280 23,224 +0.06(+1.86%)
Aug 17, 2021 3.210 3.270 3.205 3.220 52,552 -0.23(-6.67%)
Aug 16, 2021 3.240 3.450 3.230 3.450 34,625 +0.16(+4.86%)
Aug 13, 2021 3.320 3.320 3.260 3.290 19,918 -0.06(-1.79%)
Aug 12, 2021 3.370 3.385 3.300 3.350 24,350 -0.07(-2.05%)
Aug 11, 2021 3.310 3.420 3.220 3.420 38,799 +0.09(+2.70%)
Aug 10, 2021 3.540 3.540 3.290 3.330 63,226 +0.01(+0.32%)
Aug 09, 2021 3.290 3.330 3.220 3.319 32,006 -0.00(-0.02%)
Aug 06, 2021 3.350 3.350 3.280 3.320 14,063 -0.04(-1.19%)
Aug 05, 2021 3.360 3.370 3.300 3.360 12,721 -0.01(-0.30%)
Aug 04, 2021 3.330 3.370 3.280 3.370 59,725 +0.01(+0.30%)
Aug 03, 2021 3.350 3.420 3.330 3.360 56,649 -0.07(-2.04%)
Aug 02, 2021 3.290 3.440 3.290 3.430 80,447 +0.14(+4.26%)
Jul 30, 2021 3.370 3.380 3.290 3.290 35,417 -0.10(-2.95%)
Jul 29, 2021 3.410 3.470 3.360 3.390 38,943 -0.03(-0.88%)
Jul 28, 2021 3.330 3.510 3.299 3.420 65,952 +0.11(+3.32%)
Jul 27, 2021 3.310 3.320 3.290 3.310 14,895 -0.04(-1.19%)
Jul 26, 2021 3.340 3.350 3.300 3.350 26,692 +0.05(+1.52%)
Jul 23, 2021 3.310 3.360 3.189 3.300 42,957 +0.00(+0.00%)
Jul 22, 2021 3.340 3.360 3.280 3.300 48,555 -0.01(-0.30%)
Jul 21, 2021 3.280 3.450 3.280 3.310 53,762 -0.03(-0.90%)
Jul 20, 2021 3.210 3.440 3.190 3.340 54,876 +0.09(+2.77%)
Jul 19, 2021 3.250 3.350 3.180 3.250 79,115 -0.11(-3.27%)
Jul 16, 2021 3.420 3.430 3.268 3.360 44,190 -0.07(-2.04%)
Jul 15, 2021 3.360 3.440 3.355 3.430 62,276 +0.06(+1.78%)
Jul 14, 2021 3.310 3.410 3.250 3.370 65,430 +0.13(+4.01%)
Jul 13, 2021 3.300 3.300 3.220 3.240 34,012 -0.08(-2.41%)
Jul 12, 2021 3.380 3.400 3.280 3.320 29,719 -0.06(-1.78%)
Jul 09, 2021 3.290 3.380 3.250 3.380 17,088 +0.13(+4.00%)
Jul 08, 2021 3.250 3.297 3.210 3.250 21,398 -0.03(-0.91%)
Jul 07, 2021 3.370 3.415 3.200 3.280 160,091 -0.09(-2.67%)
Jul 06, 2021 3.460 3.500 3.370 3.370 41,189 -0.13(-3.71%)
Jul 02, 2021 3.410 3.540 3.371 3.500 94,178 +0.05(+1.45%)
Jul 01, 2021 3.550 3.560 3.450 3.450 66,267 -0.10(-2.82%)
Jun 30, 2021 3.410 3.550 3.380 3.550 130,740 +0.19(+5.65%)
Jun 29, 2021 3.290 3.380 3.219 3.360 158,242 +0.07(+2.12%)
Jun 28, 2021 3.240 3.329 3.212 3.290 66,256 +0.02(+0.61%)
Jun 25, 2021 3.280 3.349 3.270 3.270 111,068 -0.04(-1.21%)
Jun 24, 2021 3.270 3.390 3.270 3.310 44,508 +0.01(+0.30%)
Jun 23, 2021 3.160 3.360 3.160 3.300 67,533 +0.10(+3.12%)
Jun 22, 2021 3.250 3.250 3.160 3.200 133,418 -0.06(-1.84%)
Jun 21, 2021 3.330 3.435 3.260 3.260 121,019 -0.17(-4.96%)
Jun 18, 2021 3.340 3.470 3.340 3.430 74,128 -0.04(-1.15%)
Jun 17, 2021 3.440 3.520 3.440 3.470 63,228 -0.03(-0.86%)
Jun 16, 2021 3.380 3.510 3.380 3.500 121,318 +0.00(+0.00%)
Jun 15, 2021 3.200 3.570 3.200 3.500 292,239 -0.16(-4.37%)
Jun 14, 2021 3.850 3.850 3.650 3.660 66,232 -0.19(-4.94%)
Jun 11, 2021 3.830 3.880 3.780 3.850 26,229 +0.02(+0.52%)
Jun 10, 2021 3.770 3.850 3.770 3.830 43,105 +0.06(+1.59%)
Jun 09, 2021 3.880 3.950 3.770 3.770 53,666 -0.05(-1.31%)
Jun 08, 2021 3.830 3.860 3.800 3.820 24,231 -0.01(-0.26%)
Jun 07, 2021 3.840 3.870 3.729 3.830 95,796 -0.01(-0.26%)
Jun 04, 2021 3.750 3.840 3.710 3.840 112,996 +0.05(+1.32%)
Jun 03, 2021 3.700 3.800 3.590 3.790 116,209 +0.04(+1.07%)
Jun 02, 2021 3.990 3.990 3.670 3.750 192,814 -0.21(-5.30%)
Jun 01, 2021 3.990 4.030 3.960 3.960 87,545 -0.02(-0.50%)
May 28, 2021 4.040 4.110 3.952 3.980 44,214 -0.05(-1.24%)
May 27, 2021 4.000 4.240 3.966 4.030 59,196 +0.11(+2.81%)
May 26, 2021 3.930 3.970 3.920 3.920 23,697 -0.01(-0.25%)
May 25, 2021 3.990 4.019 3.930 3.930 30,181 -0.04(-1.01%)
May 24, 2021 4.140 4.140 3.970 3.970 62,279 -0.07(-1.73%)
May 21, 2021 4.100 4.130 4.000 4.040 21,831 +0.01(+0.25%)
May 20, 2021 4.060 4.096 3.930 4.030 57,466 +0.07(+1.77%)
May 19, 2021 3.980 4.040 3.920 3.960 38,763 -0.05(-1.25%)
May 18, 2021 4.050 4.071 3.980 4.010 76,419 -0.07(-1.72%)
May 17, 2021 4.040 4.170 4.020 4.080 23,009 -0.02(-0.49%)
May 14, 2021 3.980 4.140 3.980 4.100 45,264 +0.13(+3.27%)
May 13, 2021 4.040 4.110 3.900 3.970 90,346 +0.02(+0.51%)
May 12, 2021 4.205 4.205 3.920 3.950 69,913 -0.20(-4.82%)
May 11, 2021 3.910 4.200 3.910 4.150 42,527 -0.01(-0.24%)
May 10, 2021 4.230 4.260 4.090 4.160 94,707 -0.11(-2.58%)
May 07, 2021 4.210 4.360 4.210 4.270 32,456 -0.04(-0.93%)
May 06, 2021 4.300 4.320 4.220 4.310 37,262 +0.01(+0.23%)
May 05, 2021 4.300 4.390 4.270 4.300 23,894 -0.01(-0.23%)
May 04, 2021 4.430 4.470 4.310 4.310 36,032 -0.11(-2.49%)
May 03, 2021 4.360 4.490 4.270 4.420 42,499 +0.11(+2.55%)
Apr 30, 2021 4.320 4.431 4.210 4.310 31,400 -0.05(-1.15%)
Apr 29, 2021 4.400 4.459 4.310 4.360 32,547 -0.01(-0.23%)
Apr 28, 2021 4.390 4.432 4.310 4.370 38,418 -0.06(-1.35%)
Apr 27, 2021 4.500 4.614 4.430 4.430 68,565 -0.07(-1.56%)
Apr 26, 2021 4.420 4.620 4.396 4.500 43,741 +0.04(+0.90%)
Apr 23, 2021 4.390 4.500 4.390 4.460 49,400 +0.04(+0.90%)
Apr 22, 2021 4.390 4.490 4.370 4.420 52,292 +0.01(+0.23%)
Apr 21, 2021 4.240 4.480 4.240 4.410 97,328 +0.17(+4.01%)
Apr 20, 2021 4.310 4.370 4.240 4.240 55,884 -0.13(-2.97%)
Apr 19, 2021 4.260 4.510 4.260 4.370 122,437 +0.00(+0.00%)
Apr 16, 2021 4.900 4.900 4.340 4.370 487,900 -0.17(-3.74%)
Apr 15, 2021 4.950 4.950 4.530 4.540 93,595 -0.04(-0.87%)
Apr 14, 2021 4.600 4.650 4.510 4.580 72,842 +0.00(+0.00%)
Apr 13, 2021 4.670 4.670 4.580 4.580 77,150 -0.13(-2.76%)
Apr 12, 2021 4.650 4.710 4.530 4.710 51,545 +0.03(+0.64%)
Apr 09, 2021 4.800 4.800 4.649 4.680 22,300 -0.12(-2.50%)
Apr 08, 2021 4.680 4.800 4.509 4.800 77,438 +0.19(+4.12%)
Apr 07, 2021 4.660 4.690 4.500 4.610 54,180 -0.01(-0.22%)
Apr 06, 2021 4.510 4.670 4.460 4.620 49,807 +0.11(+2.44%)
Apr 05, 2021 4.590 4.640 4.479 4.510 98,069 -0.07(-1.53%)
Apr 01, 2021 4.600 4.650 4.460 4.580 52,300 +0.04(+0.88%)
Mar 31, 2021 4.430 4.590 4.410 4.540 75,762 +0.07(+1.57%)
Mar 30, 2021 4.340 4.520 4.260 4.470 93,184 +0.17(+3.95%)
Mar 29, 2021 4.460 4.550 4.260 4.300 120,441 -0.14(-3.15%)
Mar 26, 2021 4.500 4.510 4.360 4.440 82,200 +0.00(+0.00%)
Mar 25, 2021 4.370 4.580 4.310 4.440 104,917 +0.06(+1.37%)
Mar 24, 2021 4.520 4.650 4.380 4.380 122,254 -0.08(-1.79%)
Mar 23, 2021 4.560 4.570 4.360 4.460 192,645 -0.14(-3.04%)
Mar 22, 2021 4.750 4.810 4.525 4.600 220,588 -0.14(-2.95%)
Mar 19, 2021 4.870 4.930 4.700 4.740 311,700 -0.13(-2.67%)
Mar 18, 2021 5.000 5.230 4.800 4.870 1,008,047 -0.22(-4.32%)
Mar 17, 2021 6.040 7.000 4.900 5.090 36,217,736 +0.21(+4.30%)
Mar 16, 2021 4.950 4.980 4.849 4.880 34,625 -0.01(-0.20%)
Mar 15, 2021 4.860 4.979 4.860 4.890 32,358 +0.04(+0.82%)
Mar 12, 2021 4.920 4.940 4.790 4.850 38,400 -0.02(-0.41%)
Mar 11, 2021 4.870 4.933 4.810 4.870 37,765 +0.05(+1.04%)
Mar 10, 2021 4.690 4.850 4.690 4.820 55,794 +0.06(+1.26%)
Mar 09, 2021 4.740 4.850 4.660 4.760 36,553 +0.05(+1.06%)
Mar 08, 2021 4.390 4.710 4.390 4.710 51,182 +0.31(+7.05%)
Mar 05, 2021 4.400 4.470 4.310 4.400 120,600 +0.09(+2.09%)
Mar 04, 2021 4.500 4.740 4.110 4.310 126,408 -0.32(-6.91%)
Mar 03, 2021 4.700 4.800 4.610 4.630 38,855 -0.02(-0.43%)
Mar 02, 2021 4.760 4.860 4.582 4.650 69,722 -0.10(-2.11%)
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.