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 (%)
May 28, 2004	10.60	11.00	10.60	10.78	4,700	+0.15(+1.41%)
May 27, 2004	10.70	10.70	10.60	10.63	3,200	+0.03(+0.28%)
May 26, 2004	10.70	10.75	10.60	10.60	11,700	-0.11(-1.03%)
May 25, 2004	10.60	10.79	10.60	10.71	8,000	+0.06(+0.56%)
May 24, 2004	10.60	10.72	10.60	10.65	8,200	-0.04(-0.37%)
May 21, 2004	10.69	10.70	10.55	10.69	6,400	+0.07(+0.66%)
May 20, 2004	10.70	10.70	10.60	10.62	3,800	-0.08(-0.75%)
May 19, 2004	10.55	10.75	10.52	10.70	13,900	+0.09(+0.85%)
May 18, 2004	10.54	10.62	10.50	10.61	30,900	+0.13(+1.24%)
May 17, 2004	10.50	10.55	10.45	10.48	6,600	-0.03(-0.29%)
May 14, 2004	10.79	10.85	10.50	10.51	4,600	-0.19(-1.78%)
May 13, 2004	10.50	10.75	10.50	10.70	12,000	+0.20(+1.90%)
May 12, 2004	10.58	10.63	10.40	10.50	21,900	-0.10(-0.94%)
May 11, 2004	10.80	10.80	10.55	10.60	18,700	-0.15(-1.40%)
May 10, 2004	10.84	10.99	10.50	10.75	39,100	-0.15(-1.38%)
May 07, 2004	11.00	11.15	10.80	10.90	19,300	-0.21(-1.89%)
May 06, 2004	11.30	11.50	10.95	11.11	62,200	-0.25(-2.20%)
May 05, 2004	12.30	12.30	11.06	11.36	279,700	+1.67(+17.23%)
May 04, 2004	9.700	9.750	9.570	9.690	9,100	+0.05(+0.52%)

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.