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 (%)
Jan 30, 2004	10.60	10.78	10.55	10.70	7,800	+0.05(+0.47%)
Jan 29, 2004	10.85	10.85	10.42	10.65	18,900	-0.15(-1.39%)
Jan 28, 2004	10.80	10.85	10.80	10.80	10,300	-0.05(-0.46%)
Jan 27, 2004	10.75	10.95	10.75	10.85	16,500	+0.00(+0.00%)
Jan 26, 2004	10.80	10.94	10.65	10.85	12,000	+0.15(+1.40%)
Jan 23, 2004	10.50	11.25	10.50	10.70	33,800	+0.21(+2.00%)
Jan 22, 2004	10.45	10.49	10.35	10.49	16,400	+0.04(+0.38%)
Jan 21, 2004	10.20	10.59	10.20	10.45	20,200	+0.30(+2.96%)
Jan 20, 2004	10.40	10.40	10.00	10.15	45,000	-0.20(-1.93%)
Jan 16, 2004	11.16	11.16	9.600	10.35	163,600	-0.86(-7.67%)
Jan 15, 2004	11.08	11.23	11.08	11.21	11,900	+0.01(+0.09%)
Jan 14, 2004	11.10	11.44	11.03	11.20	32,200	-0.10(-0.88%)
Jan 13, 2004	11.60	11.69	11.25	11.30	19,000	-0.24(-2.08%)
Jan 12, 2004	11.57	11.60	11.30	11.54	33,600	-0.08(-0.69%)
Jan 09, 2004	11.60	11.62	11.56	11.62	9,800	+0.00(+0.00%)
Jan 08, 2004	11.62	11.64	11.43	11.62	24,900	-0.02(-0.17%)
Jan 07, 2004	11.61	11.65	11.61	11.64	9,400	-0.06(-0.51%)
Jan 06, 2004	11.90	11.90	11.60	11.70	17,500	-0.16(-1.35%)
Jan 05, 2004	11.70	11.86	11.62	11.86	14,600	+0.26(+2.24%)

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.