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

CPI Aerostructures (NY: CVU )

2.620 -0.010 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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, 2012 10.33 10.33 9.780 10.09 73,188 +0.24(+2.44%)
Dec 28, 2012 9.890 10.07 9.850 9.850 6,203 -0.07(-0.71%)
Dec 27, 2012 10.09 10.09 9.800 9.920 44,084 -0.30(-2.94%)
Dec 26, 2012 10.25 10.32 10.21 10.22 18,779 -0.08(-0.78%)
Dec 24, 2012 10.30 10.30 10.20 10.30 6,878 +0.00(+0.00%)
Dec 21, 2012 10.24 10.39 9.990 10.30 50,453 +0.03(+0.29%)
Dec 20, 2012 10.01 10.34 10.00 10.27 61,106 +0.22(+2.19%)
Dec 19, 2012 10.00 10.05 9.900 10.05 38,430 +0.03(+0.30%)
Dec 18, 2012 9.680 10.04 9.680 10.02 51,222 +0.29(+2.98%)
Dec 17, 2012 9.770 9.770 9.630 9.730 44,585 +0.01(+0.10%)
Dec 14, 2012 9.650 9.790 9.530 9.720 33,824 +0.05(+0.52%)
Dec 13, 2012 9.660 9.760 9.530 9.670 66,158 -0.01(-0.10%)
Dec 12, 2012 9.700 9.750 9.590 9.680 25,500 +0.01(+0.10%)
Dec 11, 2012 9.620 9.670 9.450 9.670 40,000 +0.10(+1.04%)
Dec 10, 2012 9.720 9.720 9.360 9.570 21,200 -0.14(-1.44%)
Dec 07, 2012 9.730 9.750 9.561 9.710 19,463 +0.08(+0.83%)
Dec 06, 2012 9.670 9.750 9.620 9.630 14,873 -0.02(-0.21%)
Dec 05, 2012 9.700 9.780 9.610 9.650 10,708 -0.04(-0.41%)
Dec 04, 2012 9.750 9.750 9.450 9.690 20,124 +0.18(+1.89%)
Nov 30, 2012 9.680 9.720 9.510 9.510 12,358 -0.15(-1.55%)
Nov 29, 2012 9.700 9.880 9.530 9.660 23,583 +0.04(+0.42%)
Nov 28, 2012 9.860 9.900 9.510 9.620 20,569 -0.22(-2.24%)
Nov 27, 2012 9.920 10.04 9.790 9.840 20,246 -0.14(-1.40%)
Nov 26, 2012 10.03 10.48 9.900 9.980 14,555 -0.05(-0.50%)
Nov 23, 2012 10.07 10.57 9.740 10.03 6,224 +0.01(+0.10%)
Nov 21, 2012 10.10 10.10 9.760 10.02 20,529 -0.10(-0.99%)
Nov 20, 2012 10.02 10.21 9.960 10.12 28,637 +0.14(+1.40%)
Nov 19, 2012 9.780 10.14 9.780 9.980 28,276 +0.32(+3.31%)
Nov 16, 2012 9.680 9.790 9.520 9.660 29,718 -0.05(-0.51%)
Nov 15, 2012 9.960 9.960 9.460 9.710 22,016 -0.29(-2.90%)
Nov 14, 2012 10.48 10.48 9.870 10.00 47,383 -0.36(-3.47%)
Nov 13, 2012 10.80 10.82 10.33 10.36 10,082 -0.46(-4.25%)
Nov 12, 2012 10.80 11.08 10.78 10.82 16,512 +0.04(+0.37%)
Nov 09, 2012 10.12 11.01 10.01 10.78 80,972 +0.58(+5.69%)
Nov 08, 2012 10.35 10.45 10.18 10.20 17,596 -0.10(-0.97%)
Nov 07, 2012 10.59 10.63 10.30 10.30 30,028 -0.26(-2.46%)
Nov 06, 2012 10.51 10.66 10.50 10.56 17,776 +0.04(+0.38%)
Nov 05, 2012 10.66 10.66 10.23 10.52 19,633 -0.14(-1.31%)
Nov 02, 2012 11.48 11.48 10.59 10.66 17,946 -0.83(-7.22%)
Nov 01, 2012 11.14 11.49 10.90 11.49 35,919 +0.48(+4.36%)
Oct 31, 2012 11.40 11.50 10.88 11.01 29,254 +0.50(+4.76%)
Oct 26, 2012 10.58 10.51 10.51 10.51 6,300 -0.05(-0.47%)
Oct 25, 2012 10.43 10.74 10.43 10.56 5,018 +0.17(+1.64%)
Oct 24, 2012 10.41 10.70 10.39 10.39 4,910 -0.13(-1.24%)
Oct 23, 2012 10.54 10.62 10.20 10.52 11,210 -0.24(-2.23%)
Oct 19, 2012 10.67 11.06 10.47 10.76 15,717 +0.05(+0.47%)
Oct 18, 2012 10.47 11.18 10.44 10.71 36,006 +0.28(+2.68%)
Oct 17, 2012 10.37 10.49 10.37 10.43 1,728 -0.06(-0.57%)
Oct 16, 2012 10.40 10.51 10.40 10.49 2,994 +0.16(+1.55%)
Oct 15, 2012 10.37 10.48 10.21 10.33 23,071 +0.01(+0.10%)
Oct 12, 2012 10.51 10.51 10.17 10.32 17,553 -0.17(-1.62%)
Oct 11, 2012 10.49 10.55 10.41 10.49 5,883 +0.02(+0.19%)
Oct 10, 2012 10.32 10.57 10.32 10.47 6,405 +0.17(+1.65%)
Oct 09, 2012 10.59 10.59 10.30 10.30 25,817 -0.25(-2.37%)
Oct 08, 2012 10.40 10.64 10.26 10.55 16,257 +0.23(+2.23%)
Oct 05, 2012 10.90 11.12 10.31 10.32 69,466 -0.66(-6.01%)
Oct 04, 2012 11.15 11.25 10.89 10.98 20,388 -0.16(-1.44%)
Oct 03, 2012 11.34 11.50 11.14 11.14 33,002 -0.15(-1.33%)
Oct 02, 2012 11.16 11.50 11.08 11.29 26,934 +0.19(+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.