Skip to main content

CPI Aerostructures (NY: CVU )

2.340 +0.050 (+2.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 14.46 14.56 14.46 14.55 4,993 +0.00(+0.00%)
Feb 28, 2012 14.68 14.68 14.55 14.55 1,200 -0.04(-0.27%)
Feb 27, 2012 14.58 14.85 14.50 14.59 4,902 -0.04(-0.27%)
Feb 24, 2012 14.61 14.67 14.50 14.63 1,565 +0.11(+0.76%)
Feb 23, 2012 14.48 14.58 14.48 14.52 5,323 -0.09(-0.62%)
Feb 22, 2012 14.50 14.61 14.50 14.61 7,852 +0.11(+0.76%)
Feb 21, 2012 14.63 14.76 14.03 14.50 14,525 -0.29(-1.96%)
Feb 17, 2012 14.50 14.79 14.50 14.79 2,182 +0.26(+1.79%)
Feb 16, 2012 14.63 14.65 14.28 14.53 3,619 -0.05(-0.34%)
Feb 15, 2012 14.60 14.60 14.50 14.58 4,761 +0.14(+0.97%)
Feb 14, 2012 14.64 14.64 14.44 14.44 5,181 -0.35(-2.37%)
Feb 13, 2012 15.00 15.00 14.63 14.79 5,378 -0.20(-1.33%)
Feb 10, 2012 14.69 15.00 14.69 14.99 5,143 +0.03(+0.20%)
Feb 09, 2012 14.39 14.96 14.39 14.96 11,613 +0.36(+2.47%)
Feb 08, 2012 14.55 14.60 14.39 14.60 6,149 +0.02(+0.14%)
Feb 07, 2012 14.15 14.60 13.48 14.58 6,585 +0.28(+1.96%)
Feb 06, 2012 14.56 14.73 14.26 14.30 6,991 -0.45(-3.05%)
Feb 03, 2012 14.05 14.96 14.05 14.75 25,719 +0.65(+4.61%)
Feb 02, 2012 13.99 14.10 13.96 14.10 2,115 +0.09(+0.64%)
Feb 01, 2012 13.71 14.01 12.97 14.01 8,815 +0.11(+0.79%)
Jan 31, 2012 14.04 14.07 13.84 13.90 3,100 -0.05(-0.36%)
Jan 30, 2012 13.91 14.06 13.22 13.95 4,460 -0.03(-0.21%)
Jan 27, 2012 13.84 13.99 13.78 13.98 4,998 +0.18(+1.30%)
Jan 26, 2012 14.00 14.00 13.80 13.80 6,378 -0.33(-2.34%)
Jan 25, 2012 13.89 14.15 13.51 14.13 11,518 +0.30(+2.17%)
Jan 24, 2012 13.88 13.90 13.44 13.83 2,450 +0.00(+0.00%)
Jan 23, 2012 13.82 13.91 13.80 13.83 5,384 -0.05(-0.36%)
Jan 20, 2012 13.42 13.88 13.42 13.88 11,906 +0.46(+3.43%)
Jan 19, 2012 12.64 13.78 12.51 13.42 40,852 +0.83(+6.59%)
Jan 18, 2012 13.16 13.16 12.45 12.59 12,330 -0.58(-4.40%)
Jan 17, 2012 13.17 13.17 12.94 13.17 8,075 +0.03(+0.23%)
Jan 13, 2012 13.17 13.17 12.93 13.14 3,700 -0.03(-0.23%)
Jan 12, 2012 13.07 13.17 13.04 13.17 3,773 +0.02(+0.15%)
Jan 11, 2012 13.11 13.17 12.86 13.15 30,088 +0.13(+1.00%)
Jan 10, 2012 13.15 13.15 12.92 13.02 6,322 -0.05(-0.38%)
Jan 09, 2012 13.00 13.20 13.00 13.07 6,523 +0.05(+0.38%)
Jan 06, 2012 13.10 13.13 13.00 13.02 3,579 +0.04(+0.31%)
Jan 05, 2012 13.04 13.18 12.85 12.98 8,025 +0.02(+0.15%)
Jan 04, 2012 12.15 13.09 12.15 12.96 20,503 +1.09(+9.18%)
Dec 30, 2011 11.85 11.87 11.68 11.87 27,355 +0.08(+0.68%)
Dec 29, 2011 12.07 12.15 11.76 11.79 59,800 -0.40(-3.28%)
Dec 28, 2011 12.20 12.25 11.60 12.19 38,031 +0.06(+0.49%)
Dec 27, 2011 12.31 12.34 12.13 12.13 3,520 -0.05(-0.41%)
Dec 23, 2011 12.20 12.45 12.18 12.18 40,416 -0.02(-0.16%)
Dec 21, 2011 12.20 12.20 12.03 12.20 7,340 +0.05(+0.41%)
Dec 20, 2011 12.21 12.63 11.89 12.15 22,472 +0.14(+1.17%)
Dec 19, 2011 12.20 12.40 12.01 12.01 13,299 -0.33(-2.67%)
Dec 16, 2011 12.20 12.55 12.20 12.34 10,599 -0.06(-0.48%)
Dec 15, 2011 12.50 12.64 12.39 12.40 10,598 -0.16(-1.27%)
Dec 14, 2011 12.65 12.71 12.56 12.56 15,063 -0.31(-2.41%)
Dec 13, 2011 12.99 13.10 12.87 12.87 6,659 -0.08(-0.62%)
Dec 12, 2011 13.25 13.27 12.56 12.95 7,843 -0.45(-3.36%)
Dec 09, 2011 13.22 13.40 13.14 13.40 2,752 +0.18(+1.36%)
Dec 08, 2011 12.99 13.34 12.84 13.22 10,952 +0.18(+1.38%)
Dec 07, 2011 13.53 13.53 12.56 13.04 36,866 -0.58(-4.26%)
Dec 06, 2011 13.64 13.64 13.40 13.62 8,975 +0.12(+0.89%)
Dec 05, 2011 13.71 13.90 13.40 13.50 24,815 -0.39(-2.81%)
Dec 02, 2011 13.90 14.23 13.76 13.89 39,200 -0.03(-0.22%)
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.