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, 2009 7.450 7.450 7.400 7.450 500 +0.00(+0.00%)
Apr 29, 2009 7.810 7.810 7.300 7.450 2,300 -0.11(-1.46%)
Apr 28, 2009 7.300 7.800 7.250 7.560 4,000 +0.56(+8.00%)
Apr 27, 2009 7.200 7.250 7.000 7.000 3,000 -0.20(-2.78%)
Apr 24, 2009 7.340 7.400 7.050 7.200 5,739 -0.31(-4.13%)
Apr 23, 2009 7.450 7.850 7.450 7.510 960 +0.06(+0.81%)
Apr 22, 2009 7.360 7.450 6.700 7.450 4,000 -0.04(-0.53%)
Apr 20, 2009 7.490 7.490 7.490 7.490 0 -0.01(-0.13%)
Apr 17, 2009 7.600 7.650 7.450 7.500 7,180 -0.05(-0.66%)
Apr 16, 2009 7.600 7.600 7.540 7.550 1,300 -0.10(-1.31%)
Apr 15, 2009 7.650 7.650 7.600 7.650 2,700 -0.10(-1.29%)
Apr 14, 2009 7.810 7.900 7.550 7.750 9,700 +0.00(+0.00%)
Apr 13, 2009 7.750 7.850 7.550 7.750 3,416 +0.05(+0.65%)
Apr 09, 2009 7.570 7.880 7.300 7.700 36,688 +0.15(+1.99%)
Apr 08, 2009 7.650 7.650 7.350 7.550 7,481 +0.10(+1.34%)
Apr 07, 2009 7.500 7.550 7.400 7.450 5,100 -0.17(-2.30%)
Apr 06, 2009 7.300 7.650 7.150 7.625 12,926 +0.33(+4.45%)
Apr 03, 2009 7.160 7.300 7.100 7.300 6,205 +0.14(+1.96%)
Apr 02, 2009 6.890 7.750 6.250 7.160 31,067 +0.56(+8.48%)
Apr 01, 2009 6.750 6.990 6.550 6.600 5,230 -0.10(-1.49%)
Mar 31, 2009 6.750 6.750 6.410 6.700 5,500 +0.20(+3.08%)
Mar 30, 2009 6.400 6.600 6.150 6.500 8,000 +0.30(+4.84%)
Mar 26, 2009 6.090 6.250 5.950 6.200 11,434 +0.34(+5.80%)
Mar 25, 2009 5.160 6.250 5.160 5.860 46,700 +0.90(+18.15%)
Mar 24, 2009 4.050 5.150 4.050 4.960 20,028 +0.71(+16.71%)
Mar 23, 2009 4.110 4.250 4.100 4.250 2,000 +0.15(+3.66%)
Mar 20, 2009 4.053 4.300 4.040 4.100 7,600 +0.00(+0.00%)
Mar 19, 2009 4.490 4.490 4.100 4.100 23,300 +0.02(+0.49%)
Mar 18, 2009 4.050 4.200 3.950 4.080 63,772 +0.13(+3.29%)
Mar 17, 2009 3.750 3.950 3.750 3.950 3,900 +0.00(+0.00%)
Mar 16, 2009 4.000 4.000 3.750 3.950 15,760 +0.16(+4.22%)
Mar 13, 2009 3.750 3.790 3.700 3.790 0 +0.09(+2.43%)
Mar 12, 2009 3.650 3.700 3.650 3.700 1,800 +0.00(+0.00%)
Mar 11, 2009 3.640 3.840 3.640 3.700 4,750 -0.05(-1.33%)
Mar 10, 2009 3.690 3.750 3.520 3.750 6,823 +0.07(+1.89%)
Mar 09, 2009 3.800 3.800 3.680 3.680 12,800 -0.07(-1.87%)
Mar 06, 2009 4.050 4.050 3.750 3.750 0 -0.35(-8.54%)
Mar 05, 2009 4.130 4.150 4.100 4.100 400 -0.15(-3.53%)
Mar 04, 2009 4.300 4.500 4.050 4.250 5,400 -0.35(-7.61%)
Mar 02, 2009 4.670 4.750 4.590 4.600 2,100 -0.25(-5.15%)
Feb 27, 2009 4.660 4.850 4.650 4.850 0 +0.10(+2.11%)
Feb 26, 2009 4.350 4.890 4.350 4.750 10,000 +0.51(+12.03%)
Feb 25, 2009 4.480 4.500 3.680 4.240 64,006 -0.36(-7.83%)
Feb 24, 2009 4.560 4.600 4.560 4.600 4,570 -0.10(-2.13%)
Feb 23, 2009 4.660 4.700 4.510 4.700 4,654 +0.03(+0.64%)
Feb 20, 2009 4.700 4.700 4.670 4.670 6,100 -0.03(-0.64%)
Feb 19, 2009 4.800 4.805 4.700 4.700 7,575 -0.15(-3.09%)
Feb 18, 2009 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Feb 17, 2009 4.960 5.100 4.850 4.850 900 -0.12(-2.41%)
Feb 13, 2009 4.970 4.970 4.970 4.970 2,159 +0.01(+0.20%)
Feb 12, 2009 5.000 5.050 4.960 4.960 11,522 -0.06(-1.20%)
Feb 11, 2009 5.020 5.020 5.020 5.020 0 +0.00(+0.00%)
Feb 10, 2009 5.400 5.500 5.020 5.020 3,300 -0.43(-7.89%)
Feb 09, 2009 5.650 5.750 5.450 5.450 4,700 +0.01(+0.19%)
Feb 06, 2009 5.100 5.750 5.000 5.440 7,780 +0.25(+4.82%)
Feb 05, 2009 5.100 5.190 5.010 5.190 700 +0.19(+3.80%)
Feb 04, 2009 5.100 5.100 5.000 5.000 400 -0.39(-7.24%)
Feb 03, 2009 5.390 5.390 5.390 5.390 0 +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.