Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 19, 2022				2.330	0	+0.01(+0.43%)
May 18, 2022	2.380	2.380	2.320	2.320	6,306	-0.08(-3.33%)
May 17, 2022	2.300	2.400	2.300	2.400	3,268	+0.10(+4.35%)
May 16, 2022	2.440	2.440	2.300	2.300	9,171	-0.06(-2.54%)
May 13, 2022	2.300	2.400	2.300	2.360	15,229	-0.01(-0.42%)
May 12, 2022	2.250	2.380	2.220	2.370	9,389	+0.06(+2.60%)
May 11, 2022	2.250	2.377	2.250	2.310	27,224	-0.07(-2.94%)
May 10, 2022	2.380	2.400	2.300	2.380	27,472	-0.02(-0.83%)
May 09, 2022	2.570	2.570	2.383	2.400	6,227	-0.15(-5.88%)
May 06, 2022	2.540	2.575	2.441	2.550	9,784	-0.06(-2.30%)
May 05, 2022	2.570	2.610	2.523	2.610	6,380	+0.03(+1.16%)
May 04, 2022	2.620	2.641	2.550	2.580	14,949	-0.01(-0.39%)
May 03, 2022	2.520	2.590	2.490	2.590	9,402	+0.08(+3.21%)
May 02, 2022	2.530	2.530	2.413	2.510	20,509	+0.01(+0.38%)
Apr 29, 2022	2.630	2.630	2.480	2.500	14,050	-0.13(-4.94%)
Apr 28, 2022	2.510	2.640	2.470	2.630	24,365	+0.08(+3.14%)
Apr 27, 2022	2.450	2.550	2.370	2.550	23,711	+0.07(+2.82%)
Apr 26, 2022	2.690	2.690	2.480	2.480	21,283	-0.02(-0.80%)
Apr 25, 2022	2.388	2.527	2.370	2.500	36,970	+0.06(+2.46%)
Apr 22, 2022	2.500	2.515	2.320	2.440	71,179	-0.12(-4.69%)
Apr 21, 2022	2.600	2.625	2.450	2.560	46,654	-0.06(-2.29%)
Apr 20, 2022	2.780	2.800	2.520	2.620	332,957	+0.17(+6.94%)
Apr 19, 2022	2.390	2.490	2.375	2.450	28,251	+0.06(+2.51%)
Apr 18, 2022	2.370	2.400	2.260	2.390	53,555	-0.04(-1.65%)
Apr 14, 2022	2.420	2.430	2.370	2.430	48,313	-0.03(-1.22%)
Apr 13, 2022	2.410	2.480	2.357	2.460	24,463	+0.05(+2.07%)
Apr 12, 2022	2.320	2.500	2.320	2.410	50,425	-0.08(-3.21%)
Apr 11, 2022	2.500	2.540	2.460	2.490	29,621	-0.01(-0.40%)
Apr 08, 2022	2.650	2.680	2.500	2.500	30,080	-0.15(-5.66%)
Apr 07, 2022	2.700	2.730	2.620	2.650	17,613	-0.05(-1.85%)
Apr 06, 2022	2.810	2.836	2.680	2.700	27,452	-0.14(-4.93%)
Apr 05, 2022	2.890	2.980	2.800	2.840	61,498	-0.04(-1.39%)
Apr 04, 2022	3.050	3.053	2.840	2.880	42,801	-0.12(-4.00%)
Apr 01, 2022	2.980	3.050	2.930	3.000	22,973	+0.05(+1.69%)
Mar 31, 2022	3.110	3.110	2.950	2.950	35,836	-0.07(-2.32%)
Mar 30, 2022	3.130	3.130	2.970	3.020	15,372	-0.02(-0.66%)
Mar 29, 2022	3.120	3.120	2.970	3.040	46,262	+0.04(+1.33%)
Mar 28, 2022	3.090	3.130	2.970	3.000	30,827	-0.08(-2.44%)
Mar 25, 2022	3.020	3.140	2.960	3.075	86,218	+0.12(+3.89%)
Mar 24, 2022	3.080	3.115	2.910	2.960	37,364	-0.10(-3.27%)
Mar 23, 2022	3.050	3.150	3.010	3.060	28,668	+0.01(+0.33%)
Mar 22, 2022	3.010	3.090	2.930	3.050	56,491	+0.00(+0.00%)
Mar 21, 2022	3.070	3.106	3.000	3.050	43,796	+0.03(+0.99%)
Mar 18, 2022	3.130	3.130	2.940	3.020	85,674	-0.09(-2.89%)
Mar 17, 2022	3.200	3.208	3.040	3.110	74,031	+0.00(+0.00%)
Mar 16, 2022	3.080	3.450	2.970	3.110	185,345	+0.04(+1.30%)
Mar 15, 2022	3.120	3.120	2.970	3.070	49,503	+0.01(+0.33%)
Mar 14, 2022	3.300	3.300	2.985	3.060	224,523	-0.19(-5.85%)
Mar 11, 2022	2.950	3.360	2.900	3.250	524,051	+0.32(+10.92%)
Mar 10, 2022	2.740	2.930	2.650	2.930	143,809	+0.24(+8.92%)
Mar 09, 2022	2.710	2.750	2.660	2.690	36,942	+0.03(+1.13%)
Mar 08, 2022	2.620	2.710	2.570	2.660	17,141	+0.04(+1.53%)
Mar 07, 2022	2.670	2.700	2.620	2.620	34,450	-0.03(-1.13%)
Mar 04, 2022	2.810	2.810	2.620	2.650	48,119	-0.12(-4.33%)
Mar 03, 2022	2.700	2.850	2.690	2.770	131,191	+0.10(+3.75%)
Mar 02, 2022	2.580	2.686	2.580	2.670	53,651	+0.14(+5.53%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

CPI Aerostructures (NY: CVU )

Historical Prices