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 (%)
Feb 28, 2003 5.250 5.490 5.110 5.150 103,700 -0.05(-0.96%)
Feb 27, 2003 5.020 5.250 5.010 5.200 75,000 +0.18(+3.59%)
Feb 26, 2003 4.920 5.020 4.900 5.020 23,300 +0.12(+2.45%)
Feb 25, 2003 4.790 4.950 4.700 4.900 70,400 +0.13(+2.73%)
Feb 24, 2003 4.750 4.780 4.600 4.770 30,000 +0.02(+0.42%)
Feb 21, 2003 4.750 4.750 4.600 4.750 16,200 +0.00(+0.00%)
Feb 20, 2003 4.740 4.830 4.680 4.750 37,700 +0.07(+1.50%)
Feb 19, 2003 4.680 4.790 4.510 4.680 59,200 -0.04(-0.85%)
Feb 18, 2003 4.580 4.750 4.550 4.720 37,300 +0.15(+3.28%)
Feb 14, 2003 4.680 4.760 4.550 4.570 40,300 -0.11(-2.35%)
Feb 13, 2003 4.300 4.750 4.300 4.680 213,600 +0.38(+8.84%)
Feb 12, 2003 4.290 4.380 4.270 4.300 21,400 +0.04(+0.94%)
Feb 11, 2003 4.400 4.400 4.250 4.260 107,100 -0.10(-2.29%)
Feb 10, 2003 4.400 4.400 4.320 4.360 49,900 +0.04(+0.93%)
Feb 07, 2003 4.300 4.460 4.210 4.320 31,400 +0.08(+1.89%)
Feb 06, 2003 4.250 4.250 4.210 4.240 22,300 -0.03(-0.70%)
Feb 05, 2003 4.230 4.400 4.210 4.270 31,700 +0.05(+1.18%)
Feb 04, 2003 4.360 4.370 4.200 4.220 36,000 -0.13(-2.99%)
Feb 03, 2003 4.400 4.400 4.350 4.350 10,100 -0.01(-0.23%)
Jan 31, 2003 4.300 4.380 4.290 4.360 13,200 +0.06(+1.40%)
Jan 30, 2003 4.310 4.310 4.270 4.300 26,500 +0.00(+0.00%)
Jan 29, 2003 4.460 4.460 4.180 4.300 31,800 -0.16(-3.59%)
Jan 28, 2003 4.500 4.500 4.450 4.460 5,900 -0.04(-0.89%)
Jan 27, 2003 4.630 4.720 4.470 4.500 33,600 -0.09(-1.96%)
Jan 24, 2003 4.510 4.590 4.500 4.590 34,200 +0.09(+2.00%)
Jan 23, 2003 4.510 4.650 4.490 4.500 128,000 -0.11(-2.39%)
Jan 22, 2003 4.350 4.700 4.280 4.610 82,600 +0.35(+8.22%)
Jan 21, 2003 4.540 4.610 4.260 4.260 14,000 -0.17(-3.84%)
Jan 17, 2003 4.600 4.680 4.400 4.430 8,800 -0.16(-3.49%)
Jan 16, 2003 4.590 4.650 4.550 4.590 10,000 +0.09(+2.00%)
Jan 15, 2003 4.300 4.500 4.250 4.500 20,000 +0.29(+6.89%)
Jan 14, 2003 4.110 4.210 4.100 4.210 21,800 +0.03(+0.72%)
Jan 13, 2003 4.150 4.230 4.140 4.180 8,800 +0.10(+2.45%)
Jan 10, 2003 4.000 4.150 3.970 4.080 14,500 +0.08(+2.00%)
Jan 09, 2003 4.050 4.080 3.950 4.000 28,900 -0.11(-2.68%)
Jan 08, 2003 4.150 4.160 4.050 4.110 11,000 -0.16(-3.75%)
Jan 07, 2003 4.400 4.410 4.160 4.270 15,100 -0.03(-0.70%)
Jan 06, 2003 4.300 4.590 4.300 4.300 24,100 +0.05(+1.18%)
Jan 03, 2003 4.400 4.400 4.250 4.250 3,700 -0.13(-2.97%)
Jan 02, 2003 4.400 4.410 4.380 4.380 11,300 -0.02(-0.45%)
Dec 31, 2002 4.700 4.750 4.400 4.400 13,100 -0.34(-7.17%)
Dec 30, 2002 4.540 4.850 4.510 4.740 35,200 +0.21(+4.64%)
Dec 27, 2002 4.600 4.900 4.500 4.530 28,000 -0.07(-1.52%)
Dec 26, 2002 4.000 4.600 3.950 4.600 59,600 +0.65(+16.46%)
Dec 24, 2002 4.010 4.100 3.950 3.950 31,400 -0.24(-5.73%)
Dec 23, 2002 4.110 4.190 3.990 4.190 23,900 +0.02(+0.48%)
Dec 20, 2002 4.170 4.180 4.150 4.170 7,000 -0.04(-0.95%)
Dec 19, 2002 4.100 4.320 4.100 4.210 22,000 +0.11(+2.68%)
Dec 18, 2002 4.400 4.400 3.810 4.100 91,300 -0.40(-8.89%)
Dec 17, 2002 5.620 5.720 4.300 4.500 123,400 -1.16(-20.49%)
Dec 16, 2002 5.640 5.660 5.600 5.660 5,800 -0.19(-3.25%)
Dec 13, 2002 5.890 5.900 5.770 5.850 4,700 +0.00(+0.00%)
Dec 12, 2002 5.800 5.990 5.750 5.850 19,600 +0.25(+4.46%)
Dec 11, 2002 5.440 5.800 5.440 5.600 11,800 +0.30(+5.66%)
Dec 10, 2002 5.500 5.500 5.250 5.300 20,300 -0.10(-1.85%)
Dec 09, 2002 5.600 5.600 5.400 5.400 3,900 -0.20(-3.57%)
Dec 06, 2002 5.640 5.740 5.600 5.600 3,100 -0.03(-0.53%)
Dec 05, 2002 5.630 5.630 5.630 5.630 500 +0.08(+1.44%)
Dec 04, 2002 5.550 5.740 5.350 5.550 20,100 -0.10(-1.77%)
Dec 03, 2002 5.650 5.790 5.650 5.650 3,500 -0.05(-0.88%)
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.