Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

CPI Aerostructures (NY: CVU )

2.350 UNCHANGED

Official Closing Price Updated: 6:30 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 22, 2024	2.350	2.380	2.350	2.350	5,185	+0.00(+0.00%)
Jul 19, 2024	2.360	2.380	2.350	2.350	16,354	-0.01(-0.42%)
Jul 18, 2024	2.393	2.393	2.360	2.360	8,545	-0.05(-2.07%)
Jul 17, 2024	2.350	2.410	2.331	2.410	20,936	+0.04(+1.69%)
Jul 16, 2024	2.390	2.410	2.340	2.370	27,376	+0.04(+1.72%)
Jul 15, 2024	2.350	2.440	2.320	2.330	9,702	-0.03(-1.27%)
Jul 12, 2024	2.340	2.389	2.320	2.360	11,126	+0.05(+2.16%)
Jul 11, 2024	2.510	2.510	2.310	2.310	11,265	+0.04(+1.76%)
Jul 10, 2024	2.220	2.310	2.220	2.270	9,998	+0.02(+0.89%)
Jul 09, 2024	2.250	2.324	2.230	2.250	7,216	+0.02(+0.90%)
Jul 08, 2024	2.240	2.310	2.200	2.230	14,100	-0.02(-0.89%)
Jul 05, 2024	2.307	2.307	2.250	2.250	7,243	+0.04(+1.81%)
Jul 03, 2024	2.250	2.290	2.160	2.210	42,695	-0.01(-0.45%)
Jul 02, 2024	2.340	2.430	2.210	2.220	47,436	-0.13(-5.53%)
Jul 01, 2024	2.490	2.490	2.350	2.350	20,207	-0.12(-4.86%)
Jun 28, 2024	2.380	2.480	2.372	2.470	11,961	+0.10(+4.22%)
Jun 27, 2024	2.340	2.370	2.300	2.370	11,247	+0.07(+3.04%)
Jun 26, 2024	2.300	2.350	2.270	2.300	6,832	-0.03(-1.29%)
Jun 25, 2024	2.370	2.370	2.250	2.330	31,733	+0.03(+1.30%)
Jun 24, 2024	2.220	2.379	2.220	2.300	23,929	-0.05(-2.13%)
Jun 21, 2024	2.320	2.350	2.300	2.350	16,482	+0.04(+1.73%)
Jun 20, 2024	2.280	2.310	2.280	2.310	13,307	+0.00(+0.00%)
Jun 18, 2024	2.300	2.315	2.270	2.310	12,782	+0.01(+0.43%)
Jun 17, 2024	2.390	2.390	2.300	2.300	22,870	-0.01(-0.43%)
Jun 14, 2024	2.390	2.400	2.300	2.310	4,154	-0.03(-1.28%)
Jun 13, 2024	2.330	2.340	2.310	2.340	7,438	+0.01(+0.24%)
Jun 12, 2024	2.370	2.484	2.320	2.334	10,394	-0.02(-0.66%)
Jun 11, 2024	2.340	2.391	2.270	2.350	8,158	+0.04(+1.73%)
Jun 10, 2024	2.320	2.330	2.300	2.310	11,728	-0.00(-0.22%)
Jun 07, 2024	2.300	2.330	2.300	2.315	9,333	+0.02(+1.09%)
Jun 06, 2024	2.350	2.385	2.290	2.290	30,820	-0.03(-1.29%)
Jun 05, 2024	2.330	2.340	2.300	2.320	10,241	+0.00(+0.22%)
Jun 04, 2024	2.315	2.330	2.270	2.315	32,496	-0.04(-1.49%)
Jun 03, 2024	2.360	2.385	2.320	2.350	18,019	+0.01(+0.43%)
May 31, 2024	2.340	2.360	2.300	2.340	24,913	+0.03(+1.30%)
May 30, 2024	2.300	2.388	2.300	2.310	24,077	+0.01(+0.43%)
May 29, 2024	2.280	2.334	2.270	2.300	83,724	-0.05(-2.13%)
May 28, 2024	2.360	2.384	2.290	2.350	66,349	+0.02(+0.86%)
May 24, 2024	2.340	2.370	2.310	2.330	25,435	-0.03(-1.27%)
May 23, 2024	2.410	2.450	2.330	2.360	54,529	-0.04(-1.67%)
May 22, 2024	2.440	2.490	2.390	2.400	21,072	-0.02(-0.83%)
May 21, 2024	2.440	2.460	2.359	2.420	63,192	-0.04(-1.63%)
May 20, 2024	2.510	2.520	2.430	2.460	139,928	-0.11(-4.28%)
May 17, 2024	2.620	2.650	2.430	2.570	63,203	-0.11(-4.10%)
May 16, 2024	2.770	2.770	2.418	2.680	149,020	-0.17(-5.96%)
May 15, 2024	2.770	2.880	2.770	2.850	83,371	+0.11(+4.01%)
May 14, 2024	2.730	2.800	2.670	2.740	38,883	+0.02(+0.74%)
May 13, 2024	2.790	2.805	2.720	2.720	39,027	+0.01(+0.37%)
May 10, 2024	2.655	2.730	2.630	2.710	24,393	+0.06(+2.26%)
May 09, 2024	2.690	2.710	2.590	2.650	66,109	+0.03(+1.15%)
May 08, 2024	2.680	2.688	2.620	2.620	24,192	-0.01(-0.38%)
May 07, 2024	2.690	2.720	2.630	2.630	16,153	-0.02(-0.75%)
May 06, 2024	2.530	2.710	2.520	2.650	148,218	+0.12(+4.74%)
May 03, 2024	2.550	2.663	2.520	2.530	54,819	-0.04(-1.56%)
May 02, 2024	2.640	2.670	2.540	2.570	39,249	-0.03(-1.15%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

CPI Aerostructures (NY: CVU )

Historical Prices