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 )

2.460 -0.110 (-4.28%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Feb 28, 2022 2.600 2.730 2.500 2.650 159,017 +0.18(+7.29%)
Feb 25, 2022 2.380 2.520 2.388 2.470 20,122 +0.08(+3.50%)
Feb 24, 2022 2.270 2.530 2.240 2.386 142,303 +0.10(+4.21%)
Feb 23, 2022 2.300 2.350 2.290 2.290 11,123 -0.01(-0.43%)
Feb 22, 2022 2.390 2.390 2.300 2.300 36,129 -0.09(-3.77%)
Feb 18, 2022 2.390 0 -0.01(-0.42%)
Feb 17, 2022 2.400 2.430 2.360 2.400 47,384 -0.06(-2.44%)
Feb 16, 2022 2.350 2.780 2.180 2.460 780,391 +0.14(+6.03%)
Feb 15, 2022 2.400 2.410 2.260 2.320 58,120 -0.04(-1.69%)
Feb 14, 2022 2.410 2.430 2.350 2.360 22,070 -0.04(-1.67%)
Feb 11, 2022 2.310 2.460 2.280 2.400 88,458 +0.12(+5.26%)
Feb 10, 2022 2.330 2.353 2.280 2.280 25,809 -0.06(-2.56%)
Feb 09, 2022 2.270 2.340 2.270 2.340 23,477 +0.10(+4.46%)
Feb 08, 2022 2.231 2.275 2.210 2.240 22,419 +0.03(+1.36%)
Feb 07, 2022 2.200 2.240 2.160 2.210 29,235 +0.03(+1.38%)
Feb 04, 2022 2.190 2.250 2.170 2.180 37,821 +0.01(+0.46%)
Feb 03, 2022 2.220 2.275 2.170 2.170 41,889 -0.08(-3.56%)
Feb 02, 2022 2.350 2.350 2.220 2.250 20,420 -0.08(-3.43%)
Feb 01, 2022 2.280 2.360 2.269 2.330 25,596 +0.05(+2.19%)
Jan 31, 2022 2.250 2.330 2.280 23,000 +0.03(+1.33%)
Jan 28, 2022 2.160 2.260 2.160 2.250 68,379 -0.02(-0.88%)
Jan 27, 2022 2.370 2.400 2.200 2.270 79,725 -0.07(-2.99%)
Jan 26, 2022 2.420 2.610 2.340 2.340 46,653 -0.09(-3.70%)
Jan 25, 2022 2.480 2.489 2.390 2.430 12,330 -0.02(-0.82%)
Jan 24, 2022 2.450 2.524 2.270 2.450 83,665 -0.05(-2.00%)
Jan 21, 2022 2.470 2.530 2.400 2.500 13,174 +0.00(+0.00%)
Jan 20, 2022 2.480 2.500 2.480 2.500 14,581 +0.00(+0.00%)
Jan 19, 2022 2.450 2.530 2.450 2.500 8,147 +0.02(+0.81%)
Jan 18, 2022 2.500 2.520 2.460 2.480 19,636 -0.05(-1.98%)
Jan 14, 2022 2.530 0 -0.06(-2.32%)
Jan 13, 2022 2.680 2.690 2.590 2.590 29,878 +0.00(+0.00%)
Jan 12, 2022 2.700 2.710 2.589 2.590 66,087 -0.03(-1.15%)
Jan 11, 2022 2.540 2.650 2.540 2.620 107,200 +0.07(+2.75%)
Jan 10, 2022 2.694 2.694 2.532 2.550 49,003 -0.12(-4.49%)
Jan 07, 2022 2.710 2.710 2.600 2.670 37,790 -0.07(-2.55%)
Jan 06, 2022 2.750 2.783 2.720 2.740 39,113 -0.04(-1.44%)
Jan 05, 2022 2.750 2.870 2.740 2.780 41,478 +0.03(+1.09%)
Jan 04, 2022 2.750 2.800 2.700 2.750 43,975 +0.03(+1.10%)
Jan 03, 2022 2.760 2.770 2.700 2.720 21,204 -0.01(-0.37%)
Dec 31, 2021 2.740 2.790 2.580 2.730 135,612 +0.02(+0.74%)
Dec 30, 2021 2.430 2.760 2.430 2.710 178,884 +0.19(+7.54%)
Dec 29, 2021 2.570 2.630 2.460 2.520 75,417 -0.05(-1.95%)
Dec 28, 2021 2.500 2.615 2.490 2.570 81,979 +0.08(+3.21%)
Dec 27, 2021 2.450 2.639 2.450 2.490 373,371 +0.21(+9.21%)
Dec 23, 2021 2.270 2.340 2.270 2.280 113,263 +0.01(+0.44%)
Dec 22, 2021 2.290 2.350 2.260 2.270 74,873 -0.03(-1.30%)
Dec 21, 2021 2.250 2.460 2.200 2.300 101,170 +0.04(+1.77%)
Dec 20, 2021 2.260 2.260 2.170 2.260 90,297 +0.01(+0.44%)
Dec 17, 2021 2.250 2.270 2.220 2.250 55,470 -0.02(-0.88%)
Dec 16, 2021 2.260 2.340 2.250 2.270 28,559 +0.01(+0.44%)
Dec 15, 2021 2.390 2.470 2.200 2.260 137,057 -0.14(-5.83%)
Dec 14, 2021 2.310 2.491 2.300 2.400 42,516 -0.01(-0.41%)
Dec 13, 2021 2.550 2.568 2.410 2.410 50,171 -0.14(-5.49%)
Dec 10, 2021 2.619 2.619 2.510 2.550 29,354 -0.01(-0.39%)
Dec 09, 2021 2.550 2.600 2.550 2.560 27,139 +0.01(+0.39%)
Dec 08, 2021 2.580 2.640 2.550 2.550 18,807 -0.06(-2.30%)
Dec 07, 2021 2.610 2.653 2.520 2.610 72,910 -0.01(-0.38%)
Dec 06, 2021 2.610 2.621 2.480 2.620 41,681 +0.08(+3.15%)
Dec 03, 2021 2.730 2.730 2.500 2.540 29,033 -0.09(-3.42%)
Dec 02, 2021 2.736 2.737 2.600 2.630 26,168 -0.02(-0.75%)
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.