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 )

2.690 +0.160 (+6.32%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 6, 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 29, 2024 2.550 2.608 2.530 2.540 21,469 -0.04(-1.49%)
Feb 28, 2024 2.570 2.580 2.550 2.579 10,048 +0.01(+0.33%)
Feb 27, 2024 2.640 2.640 2.500 2.570 46,163 -0.06(-2.28%)
Feb 26, 2024 2.610 2.633 2.570 2.630 18,912 +0.00(+0.00%)
Feb 23, 2024 2.558 2.640 2.558 2.630 5,294 +0.00(+0.00%)
Feb 22, 2024 2.630 2.666 2.580 2.630 17,151 +0.03(+1.11%)
Feb 21, 2024 2.650 2.740 2.579 2.601 16,282 +0.00(+0.04%)
Feb 20, 2024 2.350 2.740 2.350 2.600 30,538 +0.00(+0.00%)
Feb 16, 2024 2.665 2.670 2.570 2.600 13,762 -0.06(-2.26%)
Feb 15, 2024 2.740 2.740 2.620 2.660 35,653 -0.09(-3.27%)
Feb 14, 2024 2.720 2.816 2.676 2.750 42,640 +0.00(+0.00%)
Feb 13, 2024 2.750 2.830 2.720 2.750 26,610 -0.05(-1.79%)
Feb 12, 2024 2.790 2.840 2.790 2.800 28,383 +0.00(+0.00%)
Feb 09, 2024 2.840 2.850 2.770 2.800 33,709 -0.02(-0.71%)
Feb 08, 2024 2.840 2.855 2.790 2.820 15,552 +0.02(+0.71%)
Feb 07, 2024 2.810 2.837 2.763 2.800 26,845 -0.02(-0.71%)
Feb 06, 2024 2.750 2.890 2.720 2.820 74,292 +0.10(+3.68%)
Feb 05, 2024 2.740 2.750 2.710 2.720 23,378 -0.06(-2.16%)
Feb 02, 2024 2.729 2.800 2.700 2.780 44,281 +0.04(+1.65%)
Feb 01, 2024 2.690 2.740 2.690 2.735 14,660 +0.03(+1.30%)
Jan 31, 2024 2.660 2.790 2.660 2.700 28,965 +0.00(+0.00%)
Jan 30, 2024 2.700 2.750 2.650 2.700 28,828 -0.05(-1.82%)
Jan 29, 2024 2.790 2.790 2.680 2.750 40,090 -0.01(-0.24%)
Jan 26, 2024 2.750 2.900 2.720 2.757 46,237 +0.01(+0.24%)
Jan 25, 2024 2.630 2.792 2.630 2.750 50,797 +0.10(+3.77%)
Jan 24, 2024 2.710 2.799 2.600 2.650 42,720 -0.01(-0.38%)
Jan 23, 2024 2.630 2.800 2.620 2.660 73,511 +0.07(+2.70%)
Jan 22, 2024 2.570 2.670 2.510 2.590 353,295 +0.05(+2.17%)
Jan 19, 2024 2.505 2.560 2.480 2.535 32,382 +0.02(+0.60%)
Jan 18, 2024 2.390 2.529 2.370 2.520 32,050 +0.13(+5.44%)
Jan 17, 2024 2.400 2.440 2.375 2.390 16,195 -0.02(-0.83%)
Jan 16, 2024 2.460 2.500 2.350 2.410 27,662 -0.04(-1.63%)
Jan 12, 2024 2.500 2.510 2.450 2.450 13,878 +0.02(+0.82%)
Jan 11, 2024 2.590 2.630 2.430 2.430 29,818 -0.15(-6.00%)
Jan 10, 2024 2.680 2.680 2.580 2.585 13,401 -0.06(-2.08%)
Jan 09, 2024 2.630 2.670 2.560 2.640 26,140 +0.04(+1.54%)
Jan 08, 2024 2.670 2.703 2.600 2.600 17,291 -0.05(-1.89%)
Jan 05, 2024 2.750 2.790 2.650 2.650 20,199 -0.11(-3.99%)
Jan 04, 2024 2.790 2.790 2.700 2.760 19,437 -0.01(-0.36%)
Jan 03, 2024 2.780 2.909 2.720 2.770 33,671 -0.01(-0.36%)
Jan 02, 2024 2.830 2.830 2.750 2.780 22,176 +0.05(+1.83%)
Dec 29, 2023 2.730 2.786 2.670 2.730 38,159 -0.02(-0.73%)
Dec 28, 2023 2.664 2.800 2.664 2.750 25,284 +0.04(+1.48%)
Dec 27, 2023 2.620 2.790 2.620 2.710 29,225 +0.09(+3.44%)
Dec 26, 2023 2.570 2.660 2.570 2.620 16,758 +0.03(+1.16%)
Dec 22, 2023 2.580 2.590 2.515 2.590 15,761 +0.03(+1.17%)
Dec 21, 2023 2.570 2.640 2.560 2.560 19,034 +0.04(+1.59%)
Dec 20, 2023 2.520 2.577 2.470 2.520 14,854 -0.05(-1.95%)
Dec 19, 2023 2.540 2.582 2.260 2.570 52,582 +0.06(+2.39%)
Dec 18, 2023 2.500 2.640 2.440 2.510 63,272 +0.00(+0.00%)
Dec 15, 2023 2.590 2.640 2.501 2.510 31,929 -0.09(-3.46%)
Dec 14, 2023 2.570 2.669 2.560 2.600 58,265 +0.00(+0.00%)
Dec 13, 2023 2.500 2.620 2.500 2.600 14,093 +0.07(+2.77%)
Dec 12, 2023 2.550 2.570 2.509 2.530 37,136 -0.03(-1.17%)
Dec 11, 2023 2.620 2.630 2.512 2.560 26,475 -0.08(-3.03%)
Dec 08, 2023 2.670 2.680 2.610 2.640 9,944 +0.00(+0.00%)
Dec 07, 2023 2.680 2.720 2.590 2.640 19,684 +0.04(+1.54%)
Dec 06, 2023 2.530 2.690 2.460 2.600 44,217 +0.07(+2.77%)
Dec 05, 2023 2.460 2.530 2.440 2.530 29,992 +0.06(+2.43%)
Dec 04, 2023 2.400 2.470 2.360 2.470 53,496 +0.12(+5.11%)
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.