Indicators

CPI Aerostructures (NY: CVU )

2.620 -0.010 (-0.38%)

Official Closing Price Updated: 6:30 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	8.570	8.610	8.420	8.570	102,750	+0.04(+0.47%)
Mar 27, 2013	8.660	8.660	8.500	8.530	26,477	-0.08(-0.93%)
Mar 26, 2013	8.570	8.670	8.500	8.610	19,709	+0.02(+0.23%)
Mar 25, 2013	8.650	8.780	8.530	8.590	22,019	-0.01(-0.12%)
Mar 22, 2013	8.600	8.700	8.530	8.600	11,443	+0.05(+0.58%)
Mar 21, 2013	8.500	8.600	8.480	8.550	148,963	+0.03(+0.35%)
Mar 20, 2013	8.500	8.530	8.490	8.520	137,916	+0.03(+0.35%)
Mar 19, 2013	8.580	8.629	8.490	8.490	52,358	+0.00(+0.00%)
Mar 18, 2013	8.450	8.600	8.450	8.490	69,312	-0.01(-0.12%)
Mar 15, 2013	8.470	8.500	8.400	8.500	75,979	+0.05(+0.59%)
Mar 14, 2013	8.450	8.500	8.410	8.450	86,102	+0.00(+0.00%)
Mar 13, 2013	8.450	8.450	8.400	8.450	8,428	+0.06(+0.72%)
Mar 12, 2013	8.500	8.600	8.300	8.390	46,770	-0.11(-1.29%)
Mar 11, 2013	8.510	8.550	8.480	8.500	74,320	-0.05(-0.58%)
Mar 08, 2013	8.500	8.613	8.480	8.550	77,110	+0.10(+1.18%)
Mar 07, 2013	8.440	8.500	8.430	8.450	75,240	-0.02(-0.24%)
Mar 06, 2013	8.500	8.560	8.440	8.470	31,998	-0.03(-0.35%)
Mar 05, 2013	8.530	8.630	8.380	8.500	83,441	-0.05(-0.58%)
Mar 04, 2013	8.610	8.682	8.420	8.550	96,938	-0.03(-0.35%)

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.