Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CPI Aerostructures (NY: CVU )

2.330 -0.030 (-1.27%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Dec 31, 2020 3.831 3.831 3.831 40,182 +0.07(+1.89%)
Dec 30, 2020 3.800 3.900 3.690 3.760 40,182 -0.06(-1.57%)
Dec 29, 2020 3.710 3.872 3.620 3.820 56,703 +0.03(+0.79%)
Dec 28, 2020 3.910 4.030 3.790 3.790 55,852 -0.11(-2.82%)
Dec 24, 2020 3.840 3.940 3.800 3.900 28,100 +0.06(+1.56%)
Dec 23, 2020 3.970 4.020 3.840 3.840 31,705 -0.11(-2.76%)
Dec 22, 2020 3.770 4.080 3.750 3.949 119,542 +0.15(+3.92%)
Dec 21, 2020 3.760 3.850 3.750 3.800 74,558 -0.07(-1.81%)
Dec 18, 2020 3.850 3.940 3.820 3.870 127,400 -0.07(-1.78%)
Dec 17, 2020 3.730 4.100 3.650 3.940 168,765 +0.26(+7.07%)
Dec 16, 2020 3.590 3.720 3.540 3.680 76,518 +0.11(+3.08%)
Dec 15, 2020 3.510 3.600 3.415 3.570 52,771 +0.13(+3.78%)
Dec 14, 2020 3.490 3.500 3.400 3.440 55,998 -0.02(-0.58%)
Dec 11, 2020 3.470 3.550 3.400 3.460 31,800 -0.03(-0.86%)
Dec 10, 2020 3.530 3.600 3.427 3.490 65,610 -0.09(-2.51%)
Dec 09, 2020 3.600 3.710 3.520 3.580 85,449 +0.01(+0.28%)
Dec 08, 2020 3.560 3.610 3.530 3.570 50,663 +0.01(+0.28%)
Dec 07, 2020 3.620 3.680 3.500 3.560 68,565 -0.10(-2.73%)
Dec 04, 2020 3.360 3.660 3.360 3.660 140,300 +0.35(+10.57%)
Dec 03, 2020 3.250 3.400 3.240 3.310 116,483 +0.08(+2.48%)
Dec 02, 2020 3.230 3.290 3.160 3.230 57,023 +0.00(+0.00%)
Dec 01, 2020 3.260 3.290 3.140 3.230 58,818 +0.04(+1.25%)
Nov 30, 2020 3.320 3.344 3.110 3.190 93,493 -0.14(-4.20%)
Nov 27, 2020 3.480 3.480 3.300 3.330 56,600 -0.09(-2.63%)
Nov 25, 2020 3.150 3.450 3.100 3.420 346,000 +0.31(+9.97%)
Nov 24, 2020 3.130 3.160 3.060 3.110 63,322 +0.04(+1.30%)
Nov 23, 2020 2.920 3.200 2.910 3.070 113,974 +0.16(+5.50%)
Nov 20, 2020 2.820 2.950 2.820 2.910 78,700 +0.04(+1.39%)
Nov 19, 2020 2.840 2.882 2.730 2.870 64,684 +0.04(+1.41%)
Nov 18, 2020 2.820 2.890 2.760 2.830 75,339 +0.00(+0.00%)
Nov 17, 2020 2.640 2.850 2.640 2.830 76,160 +0.11(+4.04%)
Nov 16, 2020 2.670 2.750 2.600 2.720 131,059 +0.19(+7.51%)
Nov 13, 2020 2.600 2.750 2.480 2.530 136,100 -0.09(-3.44%)
Nov 12, 2020 2.400 2.650 2.400 2.620 175,578 +0.19(+7.82%)
Nov 11, 2020 2.750 2.750 2.410 2.430 118,382 -0.22(-8.30%)
Nov 10, 2020 2.370 2.720 2.370 2.650 210,861 +0.24(+9.96%)
Nov 09, 2020 2.360 2.460 2.350 2.410 134,296 +0.12(+5.24%)
Nov 06, 2020 2.280 2.302 2.270 2.290 23,500 +0.02(+0.88%)
Nov 05, 2020 2.270 2.396 2.270 2.270 21,500 -0.03(-1.30%)
Nov 04, 2020 2.320 2.370 2.270 2.300 44,348 -0.01(-0.62%)
Nov 03, 2020 2.320 2.360 2.300 2.314 54,447 +0.01(+0.63%)
Nov 02, 2020 2.320 2.340 2.280 2.300 33,640 +0.02(+0.88%)
Oct 30, 2020 2.320 2.330 2.280 2.280 37,500 +0.00(+0.00%)
Oct 29, 2020 2.280 2.380 2.270 2.280 48,407 -0.01(-0.44%)
Oct 28, 2020 2.280 2.360 2.260 2.290 98,179 +0.02(+0.88%)
Oct 27, 2020 2.300 2.300 2.250 2.270 42,706 -0.04(-1.73%)
Oct 26, 2020 2.330 2.365 2.260 2.310 22,000 -0.09(-3.75%)
Oct 23, 2020 2.430 2.459 2.370 2.400 47,600 +0.03(+1.27%)
Oct 22, 2020 2.370 2.460 2.310 2.370 49,519 +0.04(+1.72%)
Oct 21, 2020 2.310 2.440 2.280 2.330 41,708 +0.03(+1.30%)
Oct 20, 2020 2.260 2.350 2.250 2.300 70,456 -0.02(-0.86%)
Oct 19, 2020 2.390 2.440 2.320 2.320 23,550 -0.13(-5.31%)
Oct 16, 2020 2.330 2.460 2.280 2.450 73,100 +0.12(+5.15%)
Oct 15, 2020 2.320 2.350 2.320 2.330 16,110 -0.04(-1.69%)
Oct 14, 2020 2.280 2.430 2.250 2.370 95,362 +0.08(+3.49%)
Oct 13, 2020 2.310 2.340 2.280 2.290 26,245 -0.04(-1.72%)
Oct 12, 2020 2.440 2.440 2.315 2.330 23,593 -0.12(-4.90%)
Oct 09, 2020 2.500 2.500 2.430 2.450 33,000 -0.01(-0.41%)
Oct 08, 2020 2.380 2.530 2.380 2.460 43,944 +0.03(+1.23%)
Oct 07, 2020 2.310 2.500 2.310 2.430 43,783 +0.13(+5.65%)
Oct 06, 2020 2.280 2.370 2.250 2.300 69,067 +0.03(+1.32%)
Oct 05, 2020 2.270 2.350 2.250 2.270 98,607 +0.01(+0.44%)
Oct 02, 2020 2.530 2.530 2.180 2.260 307,600 -0.30(-11.72%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.