Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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: 8:00 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 (%)
Apr 30, 2002 4.070 4.350 4.070 4.290 60,700 +0.19(+4.63%)
Apr 29, 2002 4.150 4.290 4.100 4.100 18,600 -0.01(-0.24%)
Apr 26, 2002 4.160 4.160 4.100 4.110 12,500 -0.02(-0.48%)
Apr 25, 2002 4.000 4.450 4.000 4.130 57,300 +0.03(+0.73%)
Apr 24, 2002 4.400 4.400 3.720 4.100 122,800 -0.41(-9.09%)
Apr 23, 2002 4.200 4.650 4.110 4.510 174,600 +0.51(+12.75%)
Apr 22, 2002 3.380 4.000 3.100 4.000 278,700 +0.93(+30.29%)
Apr 19, 2002 2.450 3.190 2.450 3.070 129,500 +0.72(+30.64%)
Apr 18, 2002 2.300 2.410 2.230 2.350 26,700 +0.15(+6.82%)
Apr 17, 2002 2.000 2.200 1.950 2.200 16,200 +0.20(+10.00%)
Apr 16, 2002 1.810 2.000 1.800 2.000 9,900 +0.19(+10.50%)
Apr 15, 2002 1.810 1.900 1.810 1.810 18,900 +0.21(+13.12%)
Apr 12, 2002 1.680 1.700 1.600 1.600 11,400 -0.01(-0.62%)
Apr 11, 2002 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Apr 10, 2002 1.610 1.620 1.610 1.610 2,900 +0.05(+3.21%)
Apr 09, 2002 1.600 1.610 1.560 1.560 1,500 +0.00(+0.00%)
Apr 08, 2002 1.540 1.560 1.540 1.560 1,500 +0.01(+0.65%)
Apr 05, 2002 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Apr 04, 2002 1.600 1.650 1.500 1.550 3,500 -0.10(-6.06%)
Apr 03, 2002 1.650 1.650 1.650 1.650 2,000 +0.15(+10.00%)
Apr 02, 2002 1.450 1.540 1.400 1.500 1,700 -0.10(-6.25%)
Apr 01, 2002 1.600 1.600 1.600 1.600 200 +0.15(+10.34%)
Mar 29, 2002 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Mar 28, 2002 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Mar 27, 2002 1.450 1.640 1.450 1.450 2,300 -0.01(-0.68%)
Mar 26, 2002 1.450 1.460 1.450 1.460 800 -0.02(-1.35%)
Mar 25, 2002 1.500 1.500 1.480 1.480 2,400 -0.07(-4.52%)
Mar 22, 2002 1.630 1.630 1.550 1.550 600 -0.10(-6.06%)
Mar 21, 2002 1.500 1.650 1.500 1.650 1,500 +0.14(+9.27%)
Mar 20, 2002 1.590 1.650 1.510 1.510 2,200 -0.04(-2.58%)
Mar 19, 2002 1.640 1.650 1.510 1.550 2,700 +0.07(+4.73%)
Mar 18, 2002 1.500 1.500 1.480 1.480 700 -0.10(-6.33%)
Mar 15, 2002 1.550 1.590 1.450 1.580 12,000 +0.07(+4.64%)
Mar 14, 2002 1.560 1.700 1.470 1.510 10,600 -0.23(-13.22%)
Mar 13, 2002 1.580 1.740 1.580 1.740 22,000 +0.19(+12.26%)
Mar 12, 2002 1.550 1.550 1.550 1.550 700 +0.01(+0.65%)
Mar 11, 2002 1.540 1.540 1.540 1.540 300 -0.01(-0.65%)
Mar 08, 2002 1.450 1.550 1.450 1.550 7,700 +0.14(+9.93%)
Mar 07, 2002 1.410 1.410 1.410 1.410 100 +0.01(+0.71%)
Mar 06, 2002 1.400 1.400 1.400 1.400 400 -0.02(-1.41%)
Mar 05, 2002 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
Mar 04, 2002 1.420 1.420 1.420 1.420 500 -0.03(-2.07%)
Mar 01, 2002 1.410 1.500 1.410 1.450 4,500 +0.04(+2.84%)
Feb 28, 2002 1.410 1.410 1.410 1.410 500 -0.09(-6.00%)
Feb 27, 2002 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Feb 26, 2002 1.400 1.550 1.400 1.500 120,000 +0.00(+0.00%)
Feb 25, 2002 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Feb 22, 2002 1.450 1.500 1.420 1.500 2,500 +0.00(+0.00%)
Feb 21, 2002 1.500 1.500 1.500 1.500 500 +0.00(+0.00%)
Feb 20, 2002 1.540 1.540 1.500 1.500 5,500 -0.05(-3.23%)
Feb 19, 2002 1.550 1.650 1.550 1.550 1,100 -0.05(-3.13%)
Feb 18, 2002 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Feb 15, 2002 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Feb 14, 2002 1.600 1.600 1.600 1.600 1,300 -0.10(-5.88%)
Feb 13, 2002 1.700 1.700 1.700 1.700 100 -0.04(-2.30%)
Feb 12, 2002 1.740 1.740 1.740 1.740 0 +0.00(+0.00%)
Feb 11, 2002 1.740 1.740 1.740 1.740 200 +0.00(+0.00%)
Feb 08, 2002 1.600 1.740 1.600 1.740 1,500 +0.14(+8.75%)
Feb 07, 2002 1.600 1.600 1.600 1.600 1,500 +0.00(+0.00%)
Feb 06, 2002 1.600 1.600 1.600 1.600 2,500 +0.00(+0.00%)
Feb 05, 2002 1.600 1.600 1.600 1.600 1,000 -0.05(-3.03%)
Feb 04, 2002 1.580 1.650 1.550 1.650 4,000 +0.00(+0.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.