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

CPI Aerostructures (NY: CVU )

2.600 -0.100 (-3.70%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 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 28, 2013 9.300 9.300 8.820 8.900 75,171 -0.40(-4.30%)
Feb 27, 2013 9.320 9.510 9.250 9.300 36,810 -0.05(-0.53%)
Feb 26, 2013 9.530 9.580 9.290 9.350 55,296 -0.19(-1.99%)
Feb 25, 2013 9.690 9.690 9.540 9.540 29,466 -0.11(-1.14%)
Feb 22, 2013 9.850 9.850 9.620 9.650 40,003 -0.14(-1.43%)
Feb 21, 2013 9.760 9.800 9.760 9.790 20,961 +0.04(+0.41%)
Feb 20, 2013 9.750 9.850 9.750 9.750 34,909 -0.08(-0.81%)
Feb 19, 2013 9.880 9.880 9.750 9.830 25,555 -0.02(-0.20%)
Feb 15, 2013 9.950 9.950 9.820 9.850 16,725 -0.05(-0.51%)
Feb 14, 2013 9.930 10.18 9.860 9.900 11,310 -0.09(-0.90%)
Feb 13, 2013 9.810 10.05 9.800 9.990 138,507 +0.17(+1.73%)
Feb 12, 2013 9.550 9.875 9.550 9.820 38,748 +0.27(+2.83%)
Feb 11, 2013 9.590 9.640 9.490 9.550 25,192 -0.03(-0.31%)
Feb 08, 2013 9.490 9.630 9.396 9.580 31,825 +0.07(+0.74%)
Feb 07, 2013 9.740 9.898 9.310 9.510 69,647 -0.23(-2.36%)
Feb 06, 2013 9.710 10.05 9.000 9.740 410,912 -1.71(-14.93%)
Feb 04, 2013 11.40 11.57 11.37 11.45 23,629 -0.02(-0.17%)
Feb 01, 2013 11.33 11.60 11.26 11.47 57,524 +0.19(+1.68%)
Jan 31, 2013 10.96 11.46 10.95 11.28 105,141 +0.27(+2.45%)
Jan 30, 2013 11.09 11.09 10.80 11.01 23,354 -0.07(-0.63%)
Jan 29, 2013 11.07 11.21 10.65 11.08 18,658 +0.03(+0.27%)
Jan 28, 2013 10.88 11.14 10.88 11.05 16,814 +0.15(+1.38%)
Jan 25, 2013 10.66 10.90 10.66 10.90 22,891 +0.22(+2.06%)
Jan 24, 2013 10.76 10.80 10.66 10.68 37,980 -0.09(-0.84%)
Jan 23, 2013 10.56 10.80 10.55 10.77 13,111 +0.17(+1.60%)
Jan 22, 2013 10.45 10.64 10.42 10.60 15,536 +0.17(+1.63%)
Jan 18, 2013 10.45 10.71 10.40 10.43 40,866 -0.08(-0.76%)
Jan 17, 2013 10.24 10.57 10.15 10.51 6,917 +0.32(+3.14%)
Jan 16, 2013 10.20 10.26 10.10 10.19 21,017 +0.00(+0.00%)
Jan 15, 2013 10.44 10.32 10.01 10.19 88,766 -0.13(-1.26%)
Jan 14, 2013 10.31 10.52 10.27 10.32 21,239 -0.01(-0.10%)
Jan 11, 2013 10.46 10.46 10.32 10.33 35,088 -0.06(-0.58%)
Jan 10, 2013 10.42 10.46 10.35 10.39 17,317 +0.06(+0.58%)
Jan 09, 2013 10.43 10.54 10.28 10.33 21,035 -0.05(-0.48%)
Jan 08, 2013 10.43 10.62 10.36 10.38 30,518 -0.08(-0.76%)
Jan 07, 2013 10.46 10.61 10.40 10.46 27,450 -0.07(-0.66%)
Jan 04, 2013 10.67 10.67 10.32 10.53 22,280 -0.08(-0.75%)
Jan 03, 2013 10.67 10.82 10.45 10.61 23,386 -0.01(-0.09%)
Jan 02, 2013 10.44 10.79 10.09 10.62 67,553 +0.53(+5.25%)
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%)
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.