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: 4:10 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 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%)
May 01, 2024 2.620 2.710 2.600 2.600 28,140 -0.04(-1.52%)
Apr 30, 2024 2.716 2.730 2.630 2.640 28,401 -0.11(-4.00%)
Apr 29, 2024 2.690 2.800 2.680 2.750 101,367 +0.10(+3.77%)
Apr 26, 2024 2.700 2.720 2.640 2.650 50,331 -0.06(-2.21%)
Apr 25, 2024 2.700 2.740 2.670 2.710 22,862 -0.02(-0.73%)
Apr 24, 2024 2.670 2.750 2.670 2.730 64,061 +0.06(+2.25%)
Apr 23, 2024 2.720 2.780 2.650 2.670 53,655 -0.05(-1.84%)
Apr 22, 2024 2.640 2.893 2.600 2.720 151,864 +0.12(+4.62%)
Apr 19, 2024 2.660 2.705 2.520 2.600 33,601 -0.10(-3.70%)
Apr 18, 2024 2.730 2.757 2.640 2.700 30,935 +0.03(+1.12%)
Apr 17, 2024 2.720 2.760 2.660 2.670 50,673 -0.04(-1.48%)
Apr 16, 2024 2.650 2.850 2.650 2.710 56,087 +0.00(+0.00%)
Apr 15, 2024 2.880 2.920 2.670 2.710 113,121 -0.14(-4.75%)
Apr 12, 2024 2.760 2.920 2.760 2.845 65,890 +0.05(+1.97%)
Apr 11, 2024 2.800 2.935 2.680 2.790 95,162 +0.03(+1.09%)
Apr 10, 2024 2.600 2.880 2.600 2.760 279,512 +0.16(+6.36%)
Apr 09, 2024 2.590 2.720 2.500 2.595 108,786 +0.04(+1.37%)
Apr 08, 2024 2.400 2.890 2.400 2.560 910,737 +0.23(+9.87%)
Apr 05, 2024 2.350 2.370 2.320 2.330 4,983 -0.05(-2.10%)
Apr 04, 2024 2.350 2.390 2.350 2.380 11,087 +0.03(+1.28%)
Apr 03, 2024 2.210 2.370 2.210 2.350 48,530 +0.02(+0.86%)
Apr 02, 2024 2.335 2.335 2.300 2.330 15,251 -0.05(-2.10%)
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.