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 )

3.230 +0.130 (+4.19%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Sep 17, 2024 3.090 3.150 3.058 3.100 25,997 +0.01(+0.32%)
Sep 16, 2024 2.940 3.090 2.940 3.090 38,583 +0.15(+5.10%)
Sep 13, 2024 2.950 3.000 2.900 2.940 63,812 +0.04(+1.38%)
Sep 12, 2024 2.880 2.970 2.850 2.900 44,005 +0.04(+1.40%)
Sep 11, 2024 2.900 2.910 2.796 2.860 27,278 -0.06(-2.05%)
Sep 10, 2024 2.920 2.950 2.870 2.920 28,035 -0.03(-1.02%)
Sep 09, 2024 2.960 2.989 2.880 2.950 19,472 +0.02(+0.68%)
Sep 06, 2024 3.024 3.025 2.910 2.930 15,792 -0.10(-3.30%)
Sep 05, 2024 2.890 3.030 2.890 3.030 10,666 +0.07(+2.36%)
Sep 04, 2024 2.970 3.030 2.914 2.960 115,381 +0.01(+0.34%)
Sep 03, 2024 2.930 3.010 2.870 2.950 20,126 -0.05(-1.67%)
Aug 30, 2024 2.980 3.000 2.870 3.000 65,528 -0.05(-1.64%)
Aug 29, 2024 3.040 3.110 2.960 3.050 142,832 +0.02(+0.66%)
Aug 28, 2024 3.070 3.100 2.971 3.030 35,067 -0.02(-0.66%)
Aug 27, 2024 2.900 3.090 2.900 3.050 101,980 +0.16(+5.54%)
Aug 26, 2024 2.800 2.910 2.800 2.890 120,188 +0.09(+3.21%)
Aug 23, 2024 2.690 2.840 2.690 2.800 70,196 +0.10(+3.70%)
Aug 22, 2024 2.700 2.700 2.620 2.700 28,987 +0.10(+3.85%)
Aug 21, 2024 2.615 2.630 2.594 2.600 20,212 +0.01(+0.39%)
Aug 20, 2024 2.620 2.630 2.478 2.590 25,117 -0.06(-2.26%)
Aug 19, 2024 2.610 2.700 2.580 2.650 59,717 +0.03(+1.15%)
Aug 16, 2024 2.600 2.680 2.560 2.620 66,624 -0.03(-1.13%)
Aug 15, 2024 2.660 2.660 2.570 2.650 110,397 +0.04(+1.53%)
Aug 14, 2024 2.650 2.700 2.530 2.610 329,458 +0.29(+12.50%)
Aug 13, 2024 2.250 2.327 2.230 2.320 83,289 +0.04(+1.75%)
Aug 12, 2024 2.310 2.320 2.230 2.280 21,923 -0.02(-0.87%)
Aug 09, 2024 2.300 2.304 2.250 2.300 27,254 -0.01(-0.43%)
Aug 08, 2024 2.440 2.440 2.280 2.310 28,838 -0.01(-0.43%)
Aug 07, 2024 2.320 2.380 2.290 2.320 11,046 -0.12(-4.72%)
Aug 06, 2024 2.320 2.610 2.320 2.435 16,527 -0.00(-0.20%)
Aug 05, 2024 2.330 2.440 2.300 2.440 21,411 +0.05(+2.09%)
Aug 02, 2024 2.450 2.470 2.390 2.390 17,180 -0.06(-2.45%)
Aug 01, 2024 2.460 2.470 2.420 2.450 21,127 +0.00(+0.00%)
Jul 31, 2024 2.440 2.470 2.410 2.450 36,212 -0.02(-0.81%)
Jul 30, 2024 2.340 2.470 2.320 2.470 30,319 +0.04(+1.65%)
Jul 29, 2024 2.430 2.430 2.411 2.430 18,425 +0.00(+0.00%)
Jul 26, 2024 2.410 2.490 2.390 2.430 8,239 +0.03(+1.25%)
Jul 25, 2024 2.390 2.450 2.390 2.400 29,848 +0.01(+0.36%)
Jul 24, 2024 2.390 2.391 2.380 2.391 4,812 -0.04(-1.59%)
Jul 23, 2024 2.371 2.430 2.371 2.430 9,392 +0.08(+3.40%)
Jul 22, 2024 2.350 2.380 2.350 2.350 5,185 +0.00(+0.00%)
Jul 19, 2024 2.360 2.380 2.350 2.350 16,354 -0.01(-0.42%)
Jul 18, 2024 2.393 2.393 2.360 2.360 8,545 -0.05(-2.07%)
Jul 17, 2024 2.350 2.410 2.331 2.410 20,936 +0.04(+1.69%)
Jul 16, 2024 2.390 2.410 2.340 2.370 27,376 +0.04(+1.72%)
Jul 15, 2024 2.350 2.440 2.320 2.330 9,702 -0.03(-1.27%)
Jul 12, 2024 2.340 2.389 2.320 2.360 11,126 +0.05(+2.16%)
Jul 11, 2024 2.510 2.510 2.310 2.310 11,265 +0.04(+1.76%)
Jul 10, 2024 2.220 2.310 2.220 2.270 9,998 +0.02(+0.89%)
Jul 09, 2024 2.250 2.324 2.230 2.250 7,216 +0.02(+0.90%)
Jul 08, 2024 2.240 2.310 2.200 2.230 14,100 -0.02(-0.89%)
Jul 05, 2024 2.307 2.307 2.250 2.250 7,243 +0.04(+1.81%)
Jul 03, 2024 2.250 2.290 2.160 2.210 42,695 -0.01(-0.45%)
Jul 02, 2024 2.340 2.430 2.210 2.220 47,436 -0.13(-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.
 
 
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.