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 (%)
Jun 28, 2013	10.81	11.02	10.50	10.85	567,266	-0.02(-0.18%)
Jun 27, 2013	10.21	11.11	10.13	10.87	131,412	+0.74(+7.31%)
Jun 26, 2013	10.31	10.49	10.07	10.13	57,968	-0.12(-1.17%)
Jun 25, 2013	10.20	10.28	10.15	10.25	25,511	+0.14(+1.38%)
Jun 24, 2013	10.00	10.11	9.980	10.11	147,583	+0.07(+0.70%)
Jun 21, 2013	10.14	10.14	10.00	10.04	51,781	-0.06(-0.59%)
Jun 20, 2013	10.18	10.30	10.00	10.10	123,402	-0.25(-2.42%)
Jun 19, 2013	10.37	10.47	10.27	10.35	36,492	-0.12(-1.15%)
Jun 18, 2013	10.18	10.50	10.00	10.47	53,959	+0.20(+1.95%)
Jun 17, 2013	10.07	10.31	9.900	10.27	37,673	+0.27(+2.70%)
Jun 14, 2013	10.08	10.10	9.960	10.00	124,775	-0.15(-1.48%)
Jun 13, 2013	9.950	10.15	9.830	10.15	57,540	+0.27(+2.73%)
Jun 12, 2013	9.850	9.950	9.750	9.880	109,558	+0.13(+1.33%)
Jun 11, 2013	9.820	9.820	9.610	9.750	39,004	-0.18(-1.81%)
Jun 10, 2013	10.00	10.01	9.790	9.930	17,172	-0.03(-0.30%)
Jun 07, 2013	10.08	10.10	9.900	9.960	29,359	-0.04(-0.40%)
Jun 06, 2013	10.07	10.12	9.900	10.00	25,961	-0.10(-0.99%)
Jun 05, 2013	10.14	10.20	10.00	10.10	44,125	-0.10(-0.98%)
Jun 04, 2013	10.14	10.29	10.03	10.20	43,556	+0.06(+0.59%)

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.