Skip to main content

CPI Aerostructures (NY: CVU )

2.275 -0.015 (-0.68%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 5.250 5.490 5.110 5.150 103,700 -0.05(-0.96%)
Feb 27, 2003 5.020 5.250 5.010 5.200 75,000 +0.18(+3.59%)
Feb 26, 2003 4.920 5.020 4.900 5.020 23,300 +0.12(+2.45%)
Feb 25, 2003 4.790 4.950 4.700 4.900 70,400 +0.13(+2.73%)
Feb 24, 2003 4.750 4.780 4.600 4.770 30,000 +0.02(+0.42%)
Feb 21, 2003 4.750 4.750 4.600 4.750 16,200 +0.00(+0.00%)
Feb 20, 2003 4.740 4.830 4.680 4.750 37,700 +0.07(+1.50%)
Feb 19, 2003 4.680 4.790 4.510 4.680 59,200 -0.04(-0.85%)
Feb 18, 2003 4.580 4.750 4.550 4.720 37,300 +0.15(+3.28%)
Feb 14, 2003 4.680 4.760 4.550 4.570 40,300 -0.11(-2.35%)
Feb 13, 2003 4.300 4.750 4.300 4.680 213,600 +0.38(+8.84%)
Feb 12, 2003 4.290 4.380 4.270 4.300 21,400 +0.04(+0.94%)
Feb 11, 2003 4.400 4.400 4.250 4.260 107,100 -0.10(-2.29%)
Feb 10, 2003 4.400 4.400 4.320 4.360 49,900 +0.04(+0.93%)
Feb 07, 2003 4.300 4.460 4.210 4.320 31,400 +0.08(+1.89%)
Feb 06, 2003 4.250 4.250 4.210 4.240 22,300 -0.03(-0.70%)
Feb 05, 2003 4.230 4.400 4.210 4.270 31,700 +0.05(+1.18%)
Feb 04, 2003 4.360 4.370 4.200 4.220 36,000 -0.13(-2.99%)
Feb 03, 2003 4.400 4.400 4.350 4.350 10,100 -0.01(-0.23%)
Jan 31, 2003 4.300 4.380 4.290 4.360 13,200 +0.06(+1.40%)
Jan 30, 2003 4.310 4.310 4.270 4.300 26,500 +0.00(+0.00%)
Jan 29, 2003 4.460 4.460 4.180 4.300 31,800 -0.16(-3.59%)
Jan 28, 2003 4.500 4.500 4.450 4.460 5,900 -0.04(-0.89%)
Jan 27, 2003 4.630 4.720 4.470 4.500 33,600 -0.09(-1.96%)
Jan 24, 2003 4.510 4.590 4.500 4.590 34,200 +0.09(+2.00%)
Jan 23, 2003 4.510 4.650 4.490 4.500 128,000 -0.11(-2.39%)
Jan 22, 2003 4.350 4.700 4.280 4.610 82,600 +0.35(+8.22%)
Jan 21, 2003 4.540 4.610 4.260 4.260 14,000 -0.17(-3.84%)
Jan 17, 2003 4.600 4.680 4.400 4.430 8,800 -0.16(-3.49%)
Jan 16, 2003 4.590 4.650 4.550 4.590 10,000 +0.09(+2.00%)
Jan 15, 2003 4.300 4.500 4.250 4.500 20,000 +0.29(+6.89%)
Jan 14, 2003 4.110 4.210 4.100 4.210 21,800 +0.03(+0.72%)
Jan 13, 2003 4.150 4.230 4.140 4.180 8,800 +0.10(+2.45%)
Jan 10, 2003 4.000 4.150 3.970 4.080 14,500 +0.08(+2.00%)
Jan 09, 2003 4.050 4.080 3.950 4.000 28,900 -0.11(-2.68%)
Jan 08, 2003 4.150 4.160 4.050 4.110 11,000 -0.16(-3.75%)
Jan 07, 2003 4.400 4.410 4.160 4.270 15,100 -0.03(-0.70%)
Jan 06, 2003 4.300 4.590 4.300 4.300 24,100 +0.05(+1.18%)
Jan 03, 2003 4.400 4.400 4.250 4.250 3,700 -0.13(-2.97%)
Jan 02, 2003 4.400 4.410 4.380 4.380 11,300 -0.02(-0.45%)
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%)
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.