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

CPI Aerostructures (NY: CVU )

2.710 -0.020 (-0.73%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
Feb 26, 2010 6.600 6.600 6.400 6.400 12,410 -0.19(-2.88%)
Feb 25, 2010 6.600 6.730 6.570 6.590 18,710 +0.00(+0.00%)
Feb 24, 2010 6.570 6.590 6.570 6.590 700 +0.03(+0.46%)
Feb 23, 2010 6.740 6.758 6.560 6.560 2,800 +0.00(+0.00%)
Feb 22, 2010 6.900 6.900 6.560 6.560 30,315 -0.14(-2.09%)
Feb 19, 2010 6.560 6.800 6.500 6.700 13,563 +0.07(+1.06%)
Feb 18, 2010 6.550 6.840 6.430 6.630 4,259 +0.03(+0.45%)
Feb 17, 2010 6.490 6.680 6.490 6.600 4,450 +0.21(+3.29%)
Feb 16, 2010 6.250 6.400 6.220 6.390 13,400 +0.19(+3.06%)
Feb 12, 2010 6.350 6.200 6.200 6.200 28,700 -0.10(-1.59%)
Feb 11, 2010 6.270 6.500 6.180 6.300 65,175 +0.03(+0.48%)
Feb 10, 2010 6.250 6.270 6.250 6.270 1,700 +0.11(+1.79%)
Feb 09, 2010 6.250 6.250 6.150 6.160 7,900 +0.00(+0.00%)
Feb 08, 2010 6.360 6.770 6.160 6.160 3,060 +0.00(+0.00%)
Feb 05, 2010 6.160 6.286 6.150 6.160 2,650 +0.00(+0.00%)
Feb 04, 2010 6.170 6.360 6.160 6.160 1,800 +0.06(+0.98%)
Feb 03, 2010 6.260 6.350 6.100 6.100 7,740 -0.15(-2.40%)
Feb 01, 2010 6.180 6.250 6.250 6.250 2,900 +0.10(+1.63%)
Jan 29, 2010 6.150 6.170 6.150 6.150 2,700 -0.01(-0.16%)
Jan 28, 2010 6.230 6.350 6.160 6.160 9,420 +0.00(+0.00%)
Jan 27, 2010 6.160 6.240 6.160 6.160 4,000 +0.01(+0.16%)
Jan 26, 2010 6.190 6.250 6.150 6.150 3,600 -0.00(-0.00%)
Jan 25, 2010 6.150 6.150 6.100 6.150 8,097 +0.00(+0.00%)
Jan 22, 2010 6.250 6.250 6.150 6.150 4,800 -0.05(-0.81%)
Jan 21, 2010 6.300 6.300 6.200 6.200 600 +0.10(+1.64%)
Jan 20, 2010 6.180 6.290 6.050 6.100 6,964 -0.05(-0.81%)
Jan 19, 2010 6.320 6.330 6.150 6.150 15,229 -0.20(-3.15%)
Jan 15, 2010 6.360 6.350 6.350 6.350 3,900 +0.03(+0.47%)
Jan 14, 2010 6.250 6.689 6.250 6.320 34,103 +0.17(+2.76%)
Jan 13, 2010 6.170 6.170 6.120 6.150 6,400 -0.05(-0.80%)
Jan 12, 2010 6.170 6.200 6.120 6.200 7,771 +0.09(+1.47%)
Jan 11, 2010 6.050 6.110 6.050 6.110 2,950 +0.08(+1.29%)
Jan 08, 2010 5.960 6.032 5.950 6.032 1,708 +0.04(+0.70%)
Jan 07, 2010 6.000 6.005 5.770 5.990 9,702 -0.01(-0.17%)
Jan 06, 2010 6.050 6.050 6.000 6.000 1,550 -0.00(-0.02%)
Jan 05, 2010 6.000 6.100 6.000 6.001 5,925 +0.00(+0.02%)
Jan 04, 2010 6.050 6.060 6.000 6.000 11,417 -0.01(-0.17%)
Dec 31, 2009 5.950 6.010 6.010 6.010 3,400 +0.01(+0.17%)
Dec 30, 2009 6.000 6.000 5.960 6.000 11,330 +0.00(+0.00%)
Dec 29, 2009 6.020 6.020 5.995 6.000 1,200 -0.01(-0.17%)
Dec 28, 2009 6.050 6.050 6.010 6.010 4,333 +0.01(+0.17%)
Dec 24, 2009 6.010 6.010 6.000 6.000 1,500 +0.00(+0.00%)
Dec 23, 2009 6.100 6.200 5.970 6.000 10,905 -0.10(-1.64%)
Dec 22, 2009 6.100 6.200 6.100 6.100 1,778 +0.05(+0.83%)
Dec 21, 2009 6.000 6.100 6.000 6.050 10,500 +0.05(+0.83%)
Dec 18, 2009 6.080 6.140 6.000 6.000 1,100 -0.17(-2.76%)
Dec 17, 2009 6.050 6.180 6.000 6.170 10,500 +0.17(+2.83%)
Dec 16, 2009 6.070 6.100 6.000 6.000 4,740 -0.01(-0.17%)
Dec 15, 2009 6.090 6.117 6.010 6.010 10,953 -0.08(-1.31%)
Dec 14, 2009 6.090 6.090 6.090 6.090 500 -0.02(-0.33%)
Dec 11, 2009 6.170 6.170 6.110 6.110 900 -0.06(-0.97%)
Dec 10, 2009 6.212 6.212 6.160 6.170 9,700 +0.04(+0.65%)
Dec 09, 2009 6.210 6.250 6.130 6.130 2,560 -0.07(-1.14%)
Dec 08, 2009 6.200 6.202 6.200 6.201 800 +0.00(+0.02%)
Dec 07, 2009 6.150 6.200 6.100 6.200 1,740 +0.10(+1.64%)
Dec 04, 2009 5.930 6.100 5.930 6.100 5,199 +0.16(+2.69%)
Dec 03, 2009 5.950 5.950 5.940 5.940 3,200 -0.01(-0.17%)
Dec 02, 2009 6.060 6.060 5.920 5.950 2,259 -0.10(-1.65%)
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.