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 28, 2004 10.60 11.00 10.60 10.78 4,700 +0.15(+1.41%)
May 27, 2004 10.70 10.70 10.60 10.63 3,200 +0.03(+0.28%)
May 26, 2004 10.70 10.75 10.60 10.60 11,700 -0.11(-1.03%)
May 25, 2004 10.60 10.79 10.60 10.71 8,000 +0.06(+0.56%)
May 24, 2004 10.60 10.72 10.60 10.65 8,200 -0.04(-0.37%)
May 21, 2004 10.69 10.70 10.55 10.69 6,400 +0.07(+0.66%)
May 20, 2004 10.70 10.70 10.60 10.62 3,800 -0.08(-0.75%)
May 19, 2004 10.55 10.75 10.52 10.70 13,900 +0.09(+0.85%)
May 18, 2004 10.54 10.62 10.50 10.61 30,900 +0.13(+1.24%)
May 17, 2004 10.50 10.55 10.45 10.48 6,600 -0.03(-0.29%)
May 14, 2004 10.79 10.85 10.50 10.51 4,600 -0.19(-1.78%)
May 13, 2004 10.50 10.75 10.50 10.70 12,000 +0.20(+1.90%)
May 12, 2004 10.58 10.63 10.40 10.50 21,900 -0.10(-0.94%)
May 11, 2004 10.80 10.80 10.55 10.60 18,700 -0.15(-1.40%)
May 10, 2004 10.84 10.99 10.50 10.75 39,100 -0.15(-1.38%)
May 07, 2004 11.00 11.15 10.80 10.90 19,300 -0.21(-1.89%)
May 06, 2004 11.30 11.50 10.95 11.11 62,200 -0.25(-2.20%)
May 05, 2004 12.30 12.30 11.06 11.36 279,700 +1.67(+17.23%)
May 04, 2004 9.700 9.750 9.570 9.690 9,100 +0.05(+0.52%)
May 03, 2004 9.500 9.640 9.450 9.640 8,900 +0.09(+0.94%)
Apr 30, 2004 9.350 9.600 9.350 9.550 11,600 -0.05(-0.52%)
Apr 29, 2004 9.850 9.950 9.500 9.600 19,600 -0.25(-2.54%)
Apr 28, 2004 10.00 10.00 9.780 9.850 9,200 -0.20(-1.99%)
Apr 27, 2004 10.10 10.20 10.00 10.05 13,600 -0.15(-1.47%)
Apr 26, 2004 10.55 10.55 10.20 10.20 5,400 -0.38(-3.59%)
Apr 23, 2004 10.73 10.75 10.55 10.58 7,200 -0.17(-1.58%)
Apr 22, 2004 10.70 10.80 10.61 10.75 26,800 -0.04(-0.37%)
Apr 21, 2004 10.80 10.80 10.52 10.79 7,500 -0.10(-0.92%)
Apr 20, 2004 10.89 10.90 10.71 10.89 3,000 +0.13(+1.21%)
Apr 19, 2004 10.90 10.90 10.76 10.76 1,600 -0.04(-0.37%)
Apr 16, 2004 10.88 10.95 10.76 10.80 16,600 -0.10(-0.92%)
Apr 15, 2004 10.90 10.90 10.86 10.90 4,500 +0.04(+0.37%)
Apr 14, 2004 11.00 11.05 10.86 10.86 4,000 -0.09(-0.82%)
Apr 13, 2004 10.75 10.95 10.65 10.95 10,700 +0.12(+1.11%)
Apr 12, 2004 10.91 10.91 10.75 10.83 11,000 -0.12(-1.10%)
Apr 08, 2004 10.75 11.00 10.66 10.95 22,700 +0.21(+1.96%)
Apr 07, 2004 10.47 10.74 10.40 10.74 27,200 +0.27(+2.58%)
Apr 06, 2004 10.20 10.50 10.18 10.47 19,200 +0.32(+3.15%)
Apr 05, 2004 10.11 10.30 10.02 10.15 9,400 +0.11(+1.10%)
Apr 02, 2004 10.02 10.10 9.910 10.04 9,900 +0.03(+0.30%)
Apr 01, 2004 9.880 10.02 9.880 10.01 9,500 +0.01(+0.10%)
Mar 31, 2004 9.780 10.00 9.700 10.00 37,200 +0.19(+1.94%)
Mar 30, 2004 9.700 9.860 9.700 9.810 31,100 +0.21(+2.19%)
Mar 29, 2004 9.650 9.650 9.400 9.600 27,100 -0.05(-0.52%)
Mar 26, 2004 9.650 9.740 9.410 9.650 14,800 +0.12(+1.26%)
Mar 25, 2004 9.630 9.750 9.530 9.530 4,900 -0.11(-1.14%)
Mar 24, 2004 9.530 9.690 9.515 9.640 9,300 +0.09(+0.94%)
Mar 23, 2004 9.550 9.650 9.500 9.550 7,200 +0.10(+1.06%)
Mar 22, 2004 9.450 9.590 9.450 9.450 7,500 +0.00(+0.00%)
Mar 19, 2004 9.450 9.450 9.450 9.450 1,300 -0.05(-0.53%)
Mar 18, 2004 9.550 9.600 9.410 9.500 9,600 -0.05(-0.52%)
Mar 17, 2004 9.650 9.660 9.550 9.550 12,400 -0.11(-1.14%)
Mar 16, 2004 9.750 9.800 9.660 9.660 15,000 -0.14(-1.43%)
Mar 15, 2004 9.900 9.900 9.800 9.800 4,300 -0.10(-1.01%)
Mar 12, 2004 9.990 9.990 9.900 9.900 4,000 -0.10(-1.00%)
Mar 11, 2004 10.03 10.11 10.00 10.00 17,200 -0.28(-2.72%)
Mar 10, 2004 10.34 10.45 10.28 10.28 10,100 +0.02(+0.19%)
Mar 09, 2004 10.18 10.29 10.11 10.26 18,700 +0.21(+2.09%)
Mar 08, 2004 9.820 10.19 9.820 10.05 67,300 +0.22(+2.24%)
Mar 05, 2004 9.990 9.990 9.700 9.830 12,400 -0.09(-0.91%)
Mar 04, 2004 9.980 9.990 9.900 9.920 13,000 +0.01(+0.10%)
Mar 03, 2004 10.00 10.00 9.860 9.910 19,300 -0.09(-0.90%)
Mar 02, 2004 10.00 10.00 9.900 10.00 47,500 +0.01(+0.10%)
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.