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: 6:30 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 30, 2003 7.650 7.850 7.600 7.740 29,200 +0.04(+0.52%)
May 29, 2003 7.550 7.700 7.510 7.700 21,700 +0.10(+1.32%)
May 28, 2003 7.620 7.800 7.540 7.600 40,100 -0.09(-1.17%)
May 27, 2003 7.700 7.740 7.500 7.690 79,800 -0.01(-0.13%)
May 23, 2003 7.760 7.860 7.620 7.700 41,200 -0.10(-1.28%)
May 22, 2003 7.950 8.000 7.800 7.800 14,500 -0.10(-1.27%)
May 21, 2003 7.890 7.940 7.710 7.900 14,800 -0.02(-0.25%)
May 20, 2003 7.900 7.950 7.750 7.920 16,000 -0.08(-1.00%)
May 19, 2003 7.950 8.090 7.800 8.000 68,600 +0.05(+0.63%)
May 16, 2003 7.770 7.950 7.610 7.950 29,900 +0.05(+0.63%)
May 15, 2003 7.940 7.990 7.700 7.900 43,000 +0.00(+0.00%)
May 14, 2003 7.650 7.900 7.600 7.900 59,300 +0.30(+3.95%)
May 13, 2003 7.560 7.670 7.510 7.600 27,900 +0.04(+0.53%)
May 12, 2003 7.600 7.630 7.510 7.560 48,800 +0.00(+0.00%)
May 09, 2003 7.430 7.630 7.430 7.560 67,600 +0.15(+2.02%)
May 08, 2003 7.380 7.490 7.320 7.410 84,700 +0.10(+1.37%)
May 07, 2003 7.240 7.450 7.130 7.310 70,600 +0.07(+0.97%)
May 06, 2003 6.950 7.240 6.950 7.240 72,500 +0.27(+3.87%)
May 05, 2003 7.130 7.250 6.910 6.970 65,300 -0.21(-2.92%)
May 02, 2003 7.390 7.390 6.660 7.180 131,300 -0.20(-2.71%)
May 01, 2003 7.700 7.800 7.210 7.380 164,400 -0.34(-4.40%)
Apr 30, 2003 7.670 7.750 7.550 7.720 97,800 +0.05(+0.65%)
Apr 29, 2003 7.750 7.800 7.650 7.670 44,100 -0.03(-0.39%)
Apr 28, 2003 7.600 7.700 7.500 7.700 55,200 +0.11(+1.45%)
Apr 25, 2003 7.440 7.600 7.430 7.590 34,800 +0.09(+1.20%)
Apr 24, 2003 7.650 7.700 7.440 7.500 107,600 -0.25(-3.23%)
Apr 23, 2003 7.370 7.800 7.350 7.750 215,700 +0.41(+5.59%)
Apr 22, 2003 7.250 7.350 7.160 7.340 49,100 -0.01(-0.14%)
Apr 21, 2003 7.250 7.350 7.100 7.350 37,200 +0.07(+0.96%)
Apr 17, 2003 7.130 7.290 7.000 7.280 42,700 +0.04(+0.55%)
Apr 16, 2003 7.400 7.400 6.770 7.240 98,700 -0.16(-2.16%)
Apr 15, 2003 7.160 7.400 7.160 7.400 61,500 +0.14(+1.93%)
Apr 14, 2003 7.210 7.380 7.200 7.260 74,300 +0.05(+0.69%)
Apr 11, 2003 6.910 7.300 6.900 7.210 98,900 +0.29(+4.19%)
Apr 10, 2003 6.700 6.930 6.700 6.920 91,300 +0.22(+3.28%)
Apr 09, 2003 6.300 6.930 6.250 6.700 316,700 +0.53(+8.59%)
Apr 08, 2003 6.300 6.330 6.010 6.170 24,400 -0.12(-1.91%)
Apr 07, 2003 6.300 6.400 6.260 6.290 52,700 +0.08(+1.29%)
Apr 04, 2003 6.250 6.300 6.150 6.210 33,400 -0.15(-2.36%)
Apr 03, 2003 6.300 6.370 6.110 6.360 60,900 -0.04(-0.63%)
Apr 02, 2003 6.450 6.500 6.310 6.400 61,200 -0.05(-0.78%)
Apr 01, 2003 6.370 6.470 6.250 6.450 107,000 +0.08(+1.26%)
Mar 31, 2003 6.400 6.530 5.950 6.370 235,000 -0.09(-1.39%)
Mar 28, 2003 6.390 6.460 6.250 6.460 81,600 +0.07(+1.10%)
Mar 27, 2003 6.250 6.390 6.150 6.390 71,200 +0.04(+0.63%)
Mar 26, 2003 6.380 6.380 6.200 6.350 92,900 +0.15(+2.42%)
Mar 25, 2003 6.000 6.240 5.990 6.200 53,300 +0.25(+4.20%)
Mar 24, 2003 5.900 5.950 5.700 5.950 27,400 -0.05(-0.83%)
Mar 21, 2003 5.940 6.200 5.900 6.000 129,200 +0.06(+1.01%)
Mar 20, 2003 5.800 5.950 5.800 5.940 81,000 +0.10(+1.71%)
Mar 19, 2003 5.530 5.990 5.500 5.840 81,000 +0.34(+6.18%)
Mar 18, 2003 5.250 5.520 5.210 5.500 53,000 +0.23(+4.36%)
Mar 17, 2003 5.400 5.430 5.270 5.270 39,500 -0.13(-2.41%)
Mar 14, 2003 5.390 5.490 5.390 5.400 8,700 -0.09(-1.64%)
Mar 13, 2003 5.450 5.490 5.310 5.490 41,100 +0.09(+1.67%)
Mar 12, 2003 5.350 5.570 5.210 5.400 130,500 +0.10(+1.89%)
Mar 11, 2003 5.190 5.300 5.120 5.300 27,900 +0.11(+2.12%)
Mar 10, 2003 5.150 5.190 5.070 5.190 48,000 +0.03(+0.58%)
Mar 07, 2003 5.070 5.160 5.060 5.160 16,900 +0.09(+1.78%)
Mar 06, 2003 5.020 5.180 5.020 5.070 15,700 +0.02(+0.40%)
Mar 05, 2003 5.090 5.100 5.030 5.050 10,100 -0.05(-0.98%)
Mar 04, 2003 5.100 5.190 5.010 5.100 25,000 -0.10(-1.92%)
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.