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 -0.030 (-1.15%)
Official Closing Price Updated: 8:00 PM EDT, May 2, 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 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%)
Apr 01, 2024 2.340 2.430 2.320 2.380 34,397 +0.04(+1.71%)
Mar 28, 2024 2.290 2.375 2.230 2.340 43,154 +0.05(+2.18%)
Mar 27, 2024 2.300 2.340 2.270 2.290 26,907 +0.02(+0.88%)
Mar 26, 2024 2.350 2.360 2.250 2.270 48,059 -0.09(-3.81%)
Mar 25, 2024 2.310 2.490 2.300 2.360 24,707 +0.03(+1.29%)
Mar 22, 2024 2.370 2.370 2.280 2.330 37,460 -0.06(-2.51%)
Mar 21, 2024 2.490 2.490 2.360 2.390 68,877 -0.11(-4.40%)
Mar 20, 2024 2.530 2.530 2.490 2.500 12,650 +0.00(+0.00%)
Mar 19, 2024 2.470 2.560 2.470 2.500 12,035 -0.01(-0.40%)
Mar 18, 2024 2.550 2.550 2.410 2.510 45,444 -0.03(-1.18%)
Mar 15, 2024 2.520 2.578 2.490 2.540 17,145 +0.04(+1.60%)
Mar 14, 2024 2.480 2.500 2.450 2.500 6,864 +0.04(+1.63%)
Mar 13, 2024 2.450 2.505 2.450 2.460 6,272 +0.03(+1.23%)
Mar 12, 2024 2.510 2.510 2.420 2.430 18,856 -0.09(-3.57%)
Mar 11, 2024 2.520 2.580 2.510 2.520 11,624 +0.03(+1.20%)
Mar 08, 2024 2.560 2.560 2.480 2.490 10,646 -0.05(-1.97%)
Mar 07, 2024 2.610 2.635 2.525 2.540 27,870 -0.08(-3.05%)
Mar 06, 2024 2.750 2.750 2.550 2.620 31,088 +0.10(+3.97%)
Mar 05, 2024 2.530 2.540 2.475 2.520 9,023 +0.01(+0.40%)
Mar 04, 2024 2.520 2.550 2.510 2.510 25,300 -0.02(-0.79%)
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.