Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CPI Aerostructures (NY: CVU )

2.600 -0.040 (-1.52%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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, 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%)
Dec 02, 2002 6.040 6.100 5.650 5.700 24,700 -0.15(-2.56%)
Nov 29, 2002 5.600 5.890 5.550 5.850 12,000 +0.25(+4.46%)
Nov 27, 2002 6.010 6.010 5.600 5.600 23,000 -0.32(-5.41%)
Nov 26, 2002 6.000 6.080 5.900 5.920 8,200 -0.20(-3.27%)
Nov 25, 2002 6.100 6.200 6.000 6.120 22,100 +0.00(+0.00%)
Nov 22, 2002 6.080 6.130 6.000 6.120 10,700 -0.03(-0.49%)
Nov 21, 2002 5.900 6.150 5.900 6.150 13,500 +0.25(+4.24%)
Nov 20, 2002 6.000 6.000 5.890 5.900 4,700 -0.10(-1.67%)
Nov 19, 2002 5.900 6.090 5.800 6.000 14,400 +0.25(+4.35%)
Nov 18, 2002 5.800 5.900 5.650 5.750 14,200 +0.04(+0.70%)
Nov 15, 2002 5.600 5.710 5.600 5.710 30,700 -0.09(-1.55%)
Nov 14, 2002 6.010 6.060 5.750 5.800 27,600 -0.30(-4.92%)
Nov 13, 2002 6.210 6.210 5.920 6.100 9,800 -0.11(-1.77%)
Nov 12, 2002 6.150 6.340 6.100 6.210 27,100 +0.11(+1.80%)
Nov 11, 2002 5.950 6.100 5.950 6.100 16,400 +0.14(+2.35%)
Nov 08, 2002 6.230 6.230 5.950 5.960 23,400 -0.18(-2.93%)
Nov 07, 2002 6.420 6.420 5.700 6.140 71,500 -0.32(-4.95%)
Nov 06, 2002 6.750 6.790 6.300 6.460 56,600 -0.29(-4.30%)
Nov 05, 2002 6.750 7.000 6.250 6.750 77,900 +0.00(+0.00%)
Nov 04, 2002 7.890 8.200 6.650 6.750 251,400 -0.88(-11.53%)
Nov 01, 2002 7.240 7.850 7.230 7.630 152,200 +0.50(+7.01%)
Oct 31, 2002 6.900 7.130 6.900 7.130 36,800 +0.18(+2.59%)
Oct 30, 2002 7.200 7.200 6.900 6.950 12,000 +0.00(+0.00%)
Oct 29, 2002 7.030 7.290 6.750 6.950 18,200 -0.11(-1.56%)
Oct 28, 2002 7.050 7.200 7.000 7.060 26,200 -0.13(-1.81%)
Oct 25, 2002 7.250 7.340 7.110 7.190 20,900 -0.01(-0.14%)
Oct 24, 2002 6.970 7.390 6.850 7.200 68,000 +0.35(+5.11%)
Oct 23, 2002 6.600 6.850 6.520 6.850 21,000 +0.10(+1.48%)
Oct 22, 2002 6.320 6.990 6.320 6.750 47,100 +0.45(+7.14%)
Oct 21, 2002 5.990 6.370 5.820 6.300 30,700 +0.47(+8.06%)
Oct 18, 2002 5.850 5.950 5.720 5.830 25,000 -0.17(-2.83%)
Oct 17, 2002 6.050 6.050 6.000 6.000 5,600 +0.06(+1.01%)
Oct 16, 2002 5.900 6.000 5.770 5.940 3,700 +0.09(+1.54%)
Oct 15, 2002 5.930 6.000 5.850 5.850 14,900 -0.01(-0.17%)
Oct 14, 2002 5.900 5.900 5.620 5.860 13,400 +0.02(+0.34%)
Oct 11, 2002 5.700 5.950 5.700 5.840 20,600 +0.19(+3.36%)
Oct 10, 2002 5.650 5.750 5.600 5.650 20,200 -0.05(-0.88%)
Oct 09, 2002 5.700 5.750 5.610 5.700 3,200 +0.00(+0.00%)
Oct 08, 2002 5.760 5.820 5.700 5.700 7,600 -0.17(-2.90%)
Oct 07, 2002 5.950 5.950 5.500 5.870 12,000 -0.12(-2.00%)
Oct 04, 2002 5.980 5.990 5.780 5.990 3,600 +0.16(+2.74%)
Oct 03, 2002 5.750 6.150 5.750 5.830 9,400 -0.11(-1.85%)
Oct 02, 2002 5.710 5.940 5.710 5.940 500 +0.10(+1.71%)
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.