Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CPI Aerostructures (NY: CVU )

2.340 +0.030 (+1.30%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Nov 30, 2016 7.000 7.100 6.950 7.000 18,934 +0.05(+0.72%)
Nov 29, 2016 7.000 7.000 6.950 6.950 9,687 +0.10(+1.46%)
Nov 28, 2016 6.800 7.040 6.800 6.850 10,749 -0.10(-1.44%)
Nov 25, 2016 7.000 7.040 6.850 6.950 7,327 -0.05(-0.71%)
Nov 23, 2016 7.000 7.000 7.000 0 +0.10(+1.45%)
Nov 22, 2016 7.050 7.050 6.900 6.900 9,315 -0.10(-1.43%)
Nov 21, 2016 7.000 7.000 6.850 7.000 28,254 +0.15(+2.19%)
Nov 18, 2016 6.900 7.000 6.850 6.850 59,637 -0.15(-2.14%)
Nov 17, 2016 7.200 7.283 6.950 7.000 7,169 -0.20(-2.78%)
Nov 16, 2016 7.500 7.779 7.200 7.200 13,058 -0.63(-8.03%)
Nov 15, 2016 7.700 7.829 7.568 7.829 5,837 +0.18(+2.33%)
Nov 14, 2016 7.772 7.800 7.600 7.650 5,404 +0.00(+0.00%)
Nov 11, 2016 7.450 7.750 7.450 7.650 7,976 +0.25(+3.38%)
Nov 10, 2016 6.800 7.600 6.800 7.400 26,079 +0.48(+6.96%)
Nov 09, 2016 6.650 7.000 6.650 6.918 27,406 +0.22(+3.26%)
Nov 08, 2016 6.805 6.950 6.700 6.700 41,083 -0.05(-0.74%)
Nov 07, 2016 6.500 6.850 6.500 6.750 10,892 +0.25(+3.85%)
Nov 04, 2016 6.500 6.800 6.500 6.500 2,869 +0.00(+0.00%)
Nov 03, 2016 6.650 6.700 6.500 6.500 1,047 -0.10(-1.52%)
Nov 02, 2016 6.700 6.800 6.600 6.600 2,647 -0.05(-0.75%)
Nov 01, 2016 6.675 6.800 6.600 6.650 10,014 -0.10(-1.48%)
Oct 31, 2016 6.700 6.750 6.700 6.750 750 +0.10(+1.50%)
Oct 28, 2016 6.718 6.718 6.650 6.650 953 -0.10(-1.48%)
Oct 27, 2016 6.661 6.750 6.661 6.750 982 +0.10(+1.50%)
Oct 26, 2016 6.850 6.890 6.650 6.650 6,163 -0.13(-1.99%)
Oct 25, 2016 6.660 6.800 6.640 6.785 1,421 -0.08(-1.24%)
Oct 24, 2016 6.650 6.870 6.500 6.870 10,254 +0.27(+4.09%)
Oct 21, 2016 6.501 6.700 6.500 6.600 3,979 +0.12(+1.85%)
Oct 20, 2016 6.650 6.710 6.450 6.480 11,743 -0.19(-2.85%)
Oct 19, 2016 6.651 6.670 6.651 6.670 803 +0.05(+0.76%)
Oct 18, 2016 6.600 6.800 6.600 6.620 2,624 -0.05(-0.81%)
Oct 17, 2016 6.674 6.674 6.674 6.674 639 -0.01(-0.09%)
Oct 14, 2016 6.530 6.690 6.521 6.680 829 -0.07(-1.04%)
Oct 13, 2016 6.850 6.900 6.750 6.750 7,193 -0.08(-1.17%)
Oct 12, 2016 6.510 6.830 6.510 6.830 475 +0.30(+4.59%)
Oct 11, 2016 6.680 6.768 6.530 6.530 4,105 -0.17(-2.54%)
Oct 10, 2016 6.850 6.852 6.500 6.700 26,960 -0.17(-2.47%)
Oct 07, 2016 6.874 6.874 6.770 6.870 1,091 +0.12(+1.78%)
Oct 06, 2016 6.750 6.786 6.750 6.750 1,060 -0.03(-0.44%)
Oct 05, 2016 6.930 6.930 6.760 6.780 2,524 -0.01(-0.15%)
Oct 04, 2016 6.869 6.954 6.790 6.790 1,627 -0.17(-2.50%)
Oct 03, 2016 7.800 7.800 6.960 6.964 19,107 +0.10(+1.52%)
Sep 30, 2016 6.810 6.870 6.810 6.860 1,077 -0.01(-0.15%)
Sep 29, 2016 6.880 6.880 6.754 6.870 3,521 +0.12(+1.78%)
Sep 28, 2016 6.621 6.750 6.621 6.750 5,086 +0.13(+1.96%)
Sep 27, 2016 6.490 6.650 6.400 6.620 2,410 +0.13(+2.00%)
Sep 26, 2016 6.300 6.490 6.300 6.490 1,093 -0.02(-0.25%)
Sep 23, 2016 6.460 6.506 6.450 6.506 5,528 -0.00(-0.06%)
Sep 22, 2016 6.510 6.510 6.400 6.510 13,050 +0.04(+0.62%)
Sep 20, 2016 6.350 6.490 6.350 6.470 73 +0.05(+0.78%)
Sep 19, 2016 6.500 6.572 6.400 6.420 6,389 +0.07(+1.10%)
Sep 16, 2016 6.450 6.670 6.350 6.350 36,494 -0.14(-2.16%)
Sep 15, 2016 6.790 6.800 6.450 6.490 7,391 -0.27(-3.99%)
Sep 14, 2016 6.810 6.980 6.650 6.760 25,787 -0.04(-0.59%)
Sep 13, 2016 6.680 6.840 6.670 6.800 5,754 +0.02(+0.29%)
Sep 12, 2016 6.750 6.960 6.630 6.780 24,084 -0.10(-1.45%)
Sep 09, 2016 6.770 7.000 6.750 6.880 11,017 +0.00(+0.00%)
Sep 08, 2016 6.890 6.900 6.850 6.880 3,596 -0.02(-0.29%)
Sep 07, 2016 6.970 7.050 6.728 6.900 25,150 +0.13(+1.92%)
Sep 06, 2016 6.530 6.800 6.500 6.770 13,874 +0.38(+5.95%)
Sep 02, 2016 6.390 6.390 6.390 6.390 7,100 -0.05(-0.78%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.