Skip to main content
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 (%)
Jan 30, 2009 5.200 5.200 5.000 5.150 0 +0.06(+1.18%)
Jan 29, 2009 5.250 5.250 5.000 5.090 2,800 -0.09(-1.74%)
Jan 28, 2009 5.105 5.450 5.105 5.180 3,422 +0.13(+2.57%)
Jan 27, 2009 5.400 5.400 4.900 5.050 19,442 -0.14(-2.70%)
Jan 26, 2009 5.250 5.250 5.190 5.190 2,900 -0.06(-1.14%)
Jan 23, 2009 5.250 5.260 5.250 5.250 2,000 +0.14(+2.74%)
Jan 22, 2009 5.299 5.300 5.110 5.110 3,475 -0.05(-0.97%)
Jan 21, 2009 5.200 5.200 5.150 5.160 1,900 -0.09(-1.71%)
Jan 20, 2009 5.360 5.405 5.250 5.250 4,174 -0.12(-2.14%)
Jan 16, 2009 5.600 5.600 5.350 5.365 1,035 -0.13(-2.45%)
Jan 15, 2009 5.230 5.500 5.150 5.500 5,200 +0.35(+6.80%)
Jan 14, 2009 5.260 5.330 5.150 5.150 10,115 -0.10(-1.90%)
Jan 13, 2009 5.250 5.460 5.250 5.250 11,902 -0.10(-1.87%)
Jan 12, 2009 6.090 6.130 5.350 5.350 24,080 -0.69(-11.42%)
Jan 09, 2009 6.000 6.090 5.900 6.040 19,800 +0.04(+0.67%)
Jan 08, 2009 6.200 6.300 5.900 6.000 43,840 -0.09(-1.48%)
Jan 07, 2009 6.250 6.350 6.020 6.090 47,700 -0.27(-4.25%)
Jan 06, 2009 5.530 6.480 5.400 6.360 77,998 +0.95(+17.56%)
Jan 05, 2009 5.360 5.600 5.300 5.410 74,969 -0.08(-1.46%)
Jan 02, 2009 5.540 5.590 5.350 5.490 0 -0.01(-0.18%)
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.