Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CPI Aerostructures (NY: CVU )

2.315 +0.025 (+1.09%)
Official Closing Price Updated: 6:30 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 3.110 3.110 2.950 2.950 35,836 -0.07(-2.32%)
Mar 30, 2022 3.130 3.130 2.970 3.020 15,372 -0.02(-0.66%)
Mar 29, 2022 3.120 3.120 2.970 3.040 46,262 +0.04(+1.33%)
Mar 28, 2022 3.090 3.130 2.970 3.000 30,827 -0.08(-2.44%)
Mar 25, 2022 3.020 3.140 2.960 3.075 86,218 +0.12(+3.89%)
Mar 24, 2022 3.080 3.115 2.910 2.960 37,364 -0.10(-3.27%)
Mar 23, 2022 3.050 3.150 3.010 3.060 28,668 +0.01(+0.33%)
Mar 22, 2022 3.010 3.090 2.930 3.050 56,491 +0.00(+0.00%)
Mar 21, 2022 3.070 3.106 3.000 3.050 43,796 +0.03(+0.99%)
Mar 18, 2022 3.130 3.130 2.940 3.020 85,674 -0.09(-2.89%)
Mar 17, 2022 3.200 3.208 3.040 3.110 74,031 +0.00(+0.00%)
Mar 16, 2022 3.080 3.450 2.970 3.110 185,345 +0.04(+1.30%)
Mar 15, 2022 3.120 3.120 2.970 3.070 49,503 +0.01(+0.33%)
Mar 14, 2022 3.300 3.300 2.985 3.060 224,523 -0.19(-5.85%)
Mar 11, 2022 2.950 3.360 2.900 3.250 524,051 +0.32(+10.92%)
Mar 10, 2022 2.740 2.930 2.650 2.930 143,809 +0.24(+8.92%)
Mar 09, 2022 2.710 2.750 2.660 2.690 36,942 +0.03(+1.13%)
Mar 08, 2022 2.620 2.710 2.570 2.660 17,141 +0.04(+1.53%)
Mar 07, 2022 2.670 2.700 2.620 2.620 34,450 -0.03(-1.13%)
Mar 04, 2022 2.810 2.810 2.620 2.650 48,119 -0.12(-4.33%)
Mar 03, 2022 2.700 2.850 2.690 2.770 131,191 +0.10(+3.75%)
Mar 02, 2022 2.580 2.686 2.580 2.670 53,651 +0.14(+5.53%)
Mar 01, 2022 2.680 2.750 2.460 2.530 65,681 -0.12(-4.53%)
Feb 28, 2022 2.600 2.730 2.500 2.650 159,017 +0.18(+7.29%)
Feb 25, 2022 2.380 2.520 2.388 2.470 20,122 +0.08(+3.50%)
Feb 24, 2022 2.270 2.530 2.240 2.386 142,303 +0.10(+4.21%)
Feb 23, 2022 2.300 2.350 2.290 2.290 11,123 -0.01(-0.43%)
Feb 22, 2022 2.390 2.390 2.300 2.300 36,129 -0.09(-3.77%)
Feb 18, 2022 2.390 0 -0.01(-0.42%)
Feb 17, 2022 2.400 2.430 2.360 2.400 47,384 -0.06(-2.44%)
Feb 16, 2022 2.350 2.780 2.180 2.460 780,391 +0.14(+6.03%)
Feb 15, 2022 2.400 2.410 2.260 2.320 58,120 -0.04(-1.69%)
Feb 14, 2022 2.410 2.430 2.350 2.360 22,070 -0.04(-1.67%)
Feb 11, 2022 2.310 2.460 2.280 2.400 88,458 +0.12(+5.26%)
Feb 10, 2022 2.330 2.353 2.280 2.280 25,809 -0.06(-2.56%)
Feb 09, 2022 2.270 2.340 2.270 2.340 23,477 +0.10(+4.46%)
Feb 08, 2022 2.231 2.275 2.210 2.240 22,419 +0.03(+1.36%)
Feb 07, 2022 2.200 2.240 2.160 2.210 29,235 +0.03(+1.38%)
Feb 04, 2022 2.190 2.250 2.170 2.180 37,821 +0.01(+0.46%)
Feb 03, 2022 2.220 2.275 2.170 2.170 41,889 -0.08(-3.56%)
Feb 02, 2022 2.350 2.350 2.220 2.250 20,420 -0.08(-3.43%)
Feb 01, 2022 2.280 2.360 2.269 2.330 25,596 +0.05(+2.19%)
Jan 31, 2022 2.250 2.330 2.280 23,000 +0.03(+1.33%)
Jan 28, 2022 2.160 2.260 2.160 2.250 68,379 -0.02(-0.88%)
Jan 27, 2022 2.370 2.400 2.200 2.270 79,725 -0.07(-2.99%)
Jan 26, 2022 2.420 2.610 2.340 2.340 46,653 -0.09(-3.70%)
Jan 25, 2022 2.480 2.489 2.390 2.430 12,330 -0.02(-0.82%)
Jan 24, 2022 2.450 2.524 2.270 2.450 83,665 -0.05(-2.00%)
Jan 21, 2022 2.470 2.530 2.400 2.500 13,174 +0.00(+0.00%)
Jan 20, 2022 2.480 2.500 2.480 2.500 14,581 +0.00(+0.00%)
Jan 19, 2022 2.450 2.530 2.450 2.500 8,147 +0.02(+0.81%)
Jan 18, 2022 2.500 2.520 2.460 2.480 19,636 -0.05(-1.98%)
Jan 14, 2022 2.530 0 -0.06(-2.32%)
Jan 13, 2022 2.680 2.690 2.590 2.590 29,878 +0.00(+0.00%)
Jan 12, 2022 2.700 2.710 2.589 2.590 66,087 -0.03(-1.15%)
Jan 11, 2022 2.540 2.650 2.540 2.620 107,200 +0.07(+2.75%)
Jan 10, 2022 2.694 2.694 2.532 2.550 49,003 -0.12(-4.49%)
Jan 07, 2022 2.710 2.710 2.600 2.670 37,790 -0.07(-2.55%)
Jan 06, 2022 2.750 2.783 2.720 2.740 39,113 -0.04(-1.44%)
Jan 05, 2022 2.750 2.870 2.740 2.780 41,478 +0.03(+1.09%)
Jan 04, 2022 2.750 2.800 2.700 2.750 43,975 +0.03(+1.10%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.