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 )

2.570 -0.110 (-4.10%)
Official Closing Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2002 6.700 6.750 6.450 6.490 580,000 -0.52(-7.42%)
May 28, 2002 7.230 7.230 6.900 7.010 35,800 -0.19(-2.64%)
May 27, 2002 7.010 7.240 6.800 7.200 36,700 +0.00(+0.00%)
May 24, 2002 7.010 7.240 6.800 7.200 36,700 +0.19(+2.71%)
May 23, 2002 7.250 7.250 7.000 7.010 53,900 -0.05(-0.71%)
May 22, 2002 7.000 7.250 6.900 7.060 69,500 +0.06(+0.86%)
May 21, 2002 6.750 7.380 6.630 7.000 68,700 +0.46(+7.03%)
May 20, 2002 6.250 6.540 6.150 6.540 66,800 +0.16(+2.51%)
May 17, 2002 6.500 6.600 5.960 6.380 79,400 -0.07(-1.09%)
May 16, 2002 6.900 7.000 6.120 6.450 120,700 -0.55(-7.86%)
May 15, 2002 6.200 7.440 6.200 7.000 268,300 +1.05(+17.65%)
May 14, 2002 5.100 6.050 5.100 5.950 101,400 +0.85(+16.67%)
May 13, 2002 5.050 5.100 4.850 5.100 31,500 -0.05(-0.97%)
May 10, 2002 4.940 5.150 4.940 5.150 21,000 +0.15(+3.00%)
May 09, 2002 4.880 5.100 4.880 5.000 34,100 -0.12(-2.34%)
May 08, 2002 5.250 5.350 4.900 5.120 36,900 -0.11(-2.10%)
May 07, 2002 4.700 5.250 4.600 5.230 107,700 +0.67(+14.69%)
May 06, 2002 4.500 4.770 4.360 4.560 58,300 +0.11(+2.47%)
May 03, 2002 4.100 4.450 4.100 4.450 28,600 +0.28(+6.71%)
May 02, 2002 4.250 4.250 4.100 4.170 26,500 -0.13(-3.02%)
May 01, 2002 4.310 4.310 4.160 4.300 25,000 +0.01(+0.23%)
Apr 30, 2002 4.070 4.350 4.070 4.290 60,700 +0.19(+4.63%)
Apr 29, 2002 4.150 4.290 4.100 4.100 18,600 -0.01(-0.24%)
Apr 26, 2002 4.160 4.160 4.100 4.110 12,500 -0.02(-0.48%)
Apr 25, 2002 4.000 4.450 4.000 4.130 57,300 +0.03(+0.73%)
Apr 24, 2002 4.400 4.400 3.720 4.100 122,800 -0.41(-9.09%)
Apr 23, 2002 4.200 4.650 4.110 4.510 174,600 +0.51(+12.75%)
Apr 22, 2002 3.380 4.000 3.100 4.000 278,700 +0.93(+30.29%)
Apr 19, 2002 2.450 3.190 2.450 3.070 129,500 +0.72(+30.64%)
Apr 18, 2002 2.300 2.410 2.230 2.350 26,700 +0.15(+6.82%)
Apr 17, 2002 2.000 2.200 1.950 2.200 16,200 +0.20(+10.00%)
Apr 16, 2002 1.810 2.000 1.800 2.000 9,900 +0.19(+10.50%)
Apr 15, 2002 1.810 1.900 1.810 1.810 18,900 +0.21(+13.12%)
Apr 12, 2002 1.680 1.700 1.600 1.600 11,400 -0.01(-0.62%)
Apr 11, 2002 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Apr 10, 2002 1.610 1.620 1.610 1.610 2,900 +0.05(+3.21%)
Apr 09, 2002 1.600 1.610 1.560 1.560 1,500 +0.00(+0.00%)
Apr 08, 2002 1.540 1.560 1.540 1.560 1,500 +0.01(+0.65%)
Apr 05, 2002 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Apr 04, 2002 1.600 1.650 1.500 1.550 3,500 -0.10(-6.06%)
Apr 03, 2002 1.650 1.650 1.650 1.650 2,000 +0.15(+10.00%)
Apr 02, 2002 1.450 1.540 1.400 1.500 1,700 -0.10(-6.25%)
Apr 01, 2002 1.600 1.600 1.600 1.600 200 +0.15(+10.34%)
Mar 29, 2002 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Mar 28, 2002 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Mar 27, 2002 1.450 1.640 1.450 1.450 2,300 -0.01(-0.68%)
Mar 26, 2002 1.450 1.460 1.450 1.460 800 -0.02(-1.35%)
Mar 25, 2002 1.500 1.500 1.480 1.480 2,400 -0.07(-4.52%)
Mar 22, 2002 1.630 1.630 1.550 1.550 600 -0.10(-6.06%)
Mar 21, 2002 1.500 1.650 1.500 1.650 1,500 +0.14(+9.27%)
Mar 20, 2002 1.590 1.650 1.510 1.510 2,200 -0.04(-2.58%)
Mar 19, 2002 1.640 1.650 1.510 1.550 2,700 +0.07(+4.73%)
Mar 18, 2002 1.500 1.500 1.480 1.480 700 -0.10(-6.33%)
Mar 15, 2002 1.550 1.590 1.450 1.580 12,000 +0.07(+4.64%)
Mar 14, 2002 1.560 1.700 1.470 1.510 10,600 -0.23(-13.22%)
Mar 13, 2002 1.580 1.740 1.580 1.740 22,000 +0.19(+12.26%)
Mar 12, 2002 1.550 1.550 1.550 1.550 700 +0.01(+0.65%)
Mar 11, 2002 1.540 1.540 1.540 1.540 300 -0.01(-0.65%)
Mar 08, 2002 1.450 1.550 1.450 1.550 7,700 +0.14(+9.93%)
Mar 07, 2002 1.410 1.410 1.410 1.410 100 +0.01(+0.71%)
Mar 06, 2002 1.400 1.400 1.400 1.400 400 -0.02(-1.41%)
Mar 05, 2002 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
Mar 04, 2002 1.420 1.420 1.420 1.420 500 -0.03(-2.07%)
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.