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 (%)
Aug 31, 2023 3.790 3.790 3.650 3.650 10,092 -0.02(-0.54%)
Aug 30, 2023 3.770 3.870 3.570 3.670 29,315 -0.02(-0.54%)
Aug 29, 2023 3.740 3.830 3.560 3.690 31,796 -0.06(-1.60%)
Aug 28, 2023 3.750 3.930 3.650 3.750 71,175 +0.00(+0.00%)
Aug 25, 2023 3.920 3.920 3.510 3.750 48,056 -0.04(-1.06%)
Aug 24, 2023 3.800 3.940 3.750 3.790 60,501 +0.01(+0.26%)
Aug 23, 2023 3.658 4.060 3.575 3.780 134,938 +0.09(+2.44%)
Aug 22, 2023 3.860 3.900 3.609 3.690 29,136 -0.06(-1.60%)
Aug 21, 2023 3.680 3.800 3.680 3.750 27,932 +0.06(+1.63%)
Aug 18, 2023 3.780 3.880 3.680 3.690 26,565 -0.15(-3.91%)
Aug 17, 2023 3.740 3.900 3.670 3.840 30,398 +0.05(+1.32%)
Aug 16, 2023 3.790 3.830 3.665 3.790 33,138 -0.05(-1.30%)
Aug 15, 2023 3.850 3.950 3.690 3.840 45,323 -0.03(-0.78%)
Aug 14, 2023 3.820 3.870 3.700 3.870 73,246 -0.08(-2.03%)
Aug 11, 2023 3.850 3.950 3.850 3.950 19,448 +0.04(+1.02%)
Aug 10, 2023 3.940 4.057 3.849 3.910 15,921 +0.04(+1.03%)
Aug 09, 2023 4.160 4.200 3.830 3.870 25,234 -0.28(-6.75%)
Aug 08, 2023 4.240 4.255 4.150 4.150 19,799 -0.02(-0.48%)
Aug 07, 2023 4.100 4.340 4.100 4.170 64,302 +0.08(+1.96%)
Aug 04, 2023 4.170 4.175 4.040 4.090 9,601 -0.04(-0.97%)
Aug 03, 2023 4.100 4.160 4.000 4.130 19,719 +0.04(+0.98%)
Aug 02, 2023 4.180 4.180 4.030 4.090 9,516 -0.06(-1.45%)
Aug 01, 2023 4.200 4.230 4.120 4.150 39,780 +0.05(+1.22%)
Jul 31, 2023 3.990 4.150 3.910 4.100 90,351 +0.16(+4.06%)
Jul 28, 2023 3.850 3.978 3.780 3.940 22,722 +0.10(+2.60%)
Jul 27, 2023 3.940 3.950 3.780 3.840 13,075 -0.06(-1.54%)
Jul 26, 2023 3.850 3.920 3.820 3.900 8,863 +0.09(+2.36%)
Jul 25, 2023 3.680 3.895 3.680 3.810 25,961 +0.07(+1.87%)
Jul 24, 2023 3.650 3.805 3.560 3.740 47,973 -0.02(-0.53%)
Jul 21, 2023 3.730 3.840 3.730 3.760 7,355 +0.02(+0.53%)
Jul 20, 2023 3.820 3.820 3.710 3.740 10,077 -0.06(-1.58%)
Jul 19, 2023 3.920 3.920 3.800 3.800 10,257 -0.14(-3.55%)
Jul 18, 2023 3.930 3.960 3.860 3.940 11,052 +0.08(+2.07%)
Jul 17, 2023 3.800 3.980 3.719 3.860 42,071 +0.06(+1.58%)
Jul 14, 2023 3.990 3.990 3.790 3.800 27,549 -0.13(-3.31%)
Jul 13, 2023 3.950 3.982 3.810 3.930 19,870 +0.01(+0.26%)
Jul 12, 2023 3.900 3.950 3.864 3.920 20,509 +0.11(+2.89%)
Jul 11, 2023 3.790 3.900 3.650 3.810 73,905 +0.08(+2.14%)
Jul 10, 2023 3.800 3.820 3.690 3.730 22,779 -0.11(-2.86%)
Jul 07, 2023 3.800 3.860 3.800 3.840 5,822 +0.02(+0.52%)
Jul 06, 2023 3.880 3.880 3.800 3.820 4,404 -0.02(-0.52%)
Jul 05, 2023 3.810 3.895 3.750 3.840 24,181 +0.05(+1.32%)
Jul 03, 2023 3.760 3.850 3.730 3.790 28,354 -0.10(-2.57%)
Jun 30, 2023 3.780 3.970 3.780 3.890 6,094 +0.05(+1.30%)
Jun 29, 2023 3.860 3.950 3.760 3.840 8,831 +0.02(+0.52%)
Jun 28, 2023 3.850 3.940 3.810 3.820 4,846 -0.09(-2.30%)
Jun 27, 2023 3.750 3.910 3.750 3.910 26,444 +0.23(+6.17%)
Jun 26, 2023 3.860 3.860 3.660 3.683 46,136 -0.12(-3.09%)
Jun 23, 2023 4.020 4.020 3.720 3.800 65,075 -0.16(-4.04%)
Jun 22, 2023 4.060 4.110 3.960 3.960 22,232 -0.09(-2.22%)
Jun 21, 2023 4.080 4.110 4.030 4.050 20,515 -0.02(-0.49%)
Jun 20, 2023 4.020 4.100 3.881 4.070 127,230 +0.19(+4.90%)
Jun 16, 2023 3.410 4.020 3.400 3.880 240,390 +0.45(+13.12%)
Jun 15, 2023 3.620 3.673 3.400 3.430 59,667 -0.24(-6.54%)
Jun 14, 2023 3.880 3.910 3.670 3.670 17,432 -0.19(-4.92%)
Jun 13, 2023 3.890 3.950 3.830 3.860 18,980 -0.05(-1.28%)
Jun 12, 2023 3.890 3.950 3.850 3.910 21,910 +0.02(+0.51%)
Jun 09, 2023 3.760 3.940 3.760 3.890 31,101 +0.07(+1.83%)
Jun 08, 2023 3.900 3.940 3.820 3.820 39,039 -0.06(-1.66%)
Jun 07, 2023 3.840 3.900 3.800 3.885 16,997 +0.04(+1.16%)
Jun 06, 2023 3.900 3.900 3.837 3.840 6,164 -0.06(-1.54%)
Jun 05, 2023 3.920 3.940 3.850 3.900 39,504 +0.06(+1.56%)
Jun 02, 2023 3.850 3.865 3.745 3.840 45,840 +0.01(+0.26%)
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.