Skip to main content

CPI Aerostructures (NY: CVU )

2.290 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 6.550 6.630 6.550 6.580 1,500 +0.02(+0.30%)
Feb 27, 2007 6.700 6.790 6.550 6.560 16,600 -0.20(-2.96%)
Feb 26, 2007 6.790 6.790 6.760 6.760 1,500 +0.03(+0.45%)
Feb 23, 2007 6.800 6.800 6.560 6.730 6,900 -0.22(-3.17%)
Feb 22, 2007 6.830 6.950 6.830 6.950 2,500 -0.01(-0.10%)
Feb 21, 2007 6.810 6.957 6.760 6.957 18,000 +0.14(+2.00%)
Feb 20, 2007 6.820 6.830 6.750 6.820 1,400 +0.07(+1.04%)
Feb 16, 2007 6.740 6.750 6.710 6.750 3,500 +0.06(+0.90%)
Feb 15, 2007 6.560 6.690 6.550 6.690 5,700 +0.14(+2.14%)
Feb 14, 2007 6.630 6.630 6.550 6.550 8,100 -0.11(-1.65%)
Feb 13, 2007 6.710 6.710 6.660 6.660 3,700 -0.04(-0.60%)
Feb 12, 2007 6.710 6.719 6.610 6.700 10,000 -0.07(-1.03%)
Feb 09, 2007 6.900 6.900 6.700 6.770 8,000 -0.15(-2.17%)
Feb 08, 2007 6.950 7.018 6.920 6.920 400 -0.06(-0.86%)
Feb 07, 2007 6.980 6.980 6.980 6.980 1,500 +0.13(+1.90%)
Feb 06, 2007 6.860 6.860 6.840 6.850 5,800 -0.07(-1.01%)
Feb 05, 2007 6.950 6.990 6.911 6.920 4,100 -0.08(-1.14%)
Feb 02, 2007 7.100 7.199 6.800 7.000 5,600 -0.15(-2.10%)
Feb 01, 2007 7.150 7.150 7.000 7.150 16,500 -0.10(-1.38%)
Jan 31, 2007 7.050 7.250 7.050 7.250 4,900 +0.21(+2.98%)
Jan 30, 2007 7.040 7.040 7.040 7.040 200 -0.04(-0.58%)
Jan 29, 2007 7.100 7.200 7.081 7.081 400 -0.07(-0.96%)
Jan 26, 2007 7.150 7.150 7.150 7.150 100 +0.03(+0.42%)
Jan 25, 2007 7.130 7.130 7.120 7.120 11,100 -0.04(-0.56%)
Jan 24, 2007 7.140 7.200 7.130 7.160 4,300 +0.03(+0.39%)
Jan 23, 2007 7.150 7.161 7.110 7.133 8,300 +0.03(+0.46%)
Jan 22, 2007 7.110 7.250 7.000 7.100 13,000 -0.03(-0.42%)
Jan 19, 2007 7.000 7.130 7.000 7.130 3,500 +0.15(+2.15%)
Jan 18, 2007 7.010 7.010 6.970 6.980 7,400 +0.09(+1.31%)
Jan 17, 2007 6.710 6.900 6.710 6.890 1,500 +0.10(+1.47%)
Jan 16, 2007 6.600 7.250 6.600 6.790 7,800 -0.03(-0.44%)
Jan 12, 2007 6.950 6.951 6.750 6.820 11,400 -0.18(-2.57%)
Jan 11, 2007 6.990 7.000 6.990 7.000 800 +0.02(+0.29%)
Jan 10, 2007 7.090 7.110 6.810 6.980 19,500 -0.08(-1.13%)
Jan 09, 2007 7.080 7.100 7.050 7.060 2,200 -0.04(-0.56%)
Jan 08, 2007 7.010 7.100 7.000 7.100 3,100 -0.00(-0.00%)
Jan 05, 2007 7.150 7.150 7.100 7.100 600 +0.02(+0.28%)
Jan 04, 2007 7.140 7.150 6.950 7.080 9,500 -0.01(-0.14%)
Jan 03, 2007 7.160 7.200 7.000 7.090 38,000 -0.15(-2.07%)
Dec 29, 2006 7.270 7.280 7.180 7.240 14,800 +0.01(+0.14%)
Dec 28, 2006 7.150 7.320 7.150 7.230 15,400 +0.08(+1.12%)
Dec 27, 2006 7.200 7.200 7.120 7.150 7,400 -0.05(-0.69%)
Dec 26, 2006 7.220 7.220 7.120 7.200 1,500 -0.05(-0.69%)
Dec 22, 2006 6.870 7.350 6.870 7.250 31,500 +0.40(+5.84%)
Dec 21, 2006 6.830 6.890 6.770 6.850 25,400 +0.21(+3.16%)
Dec 20, 2006 6.580 6.640 6.580 6.640 200 +0.01(+0.15%)
Dec 19, 2006 6.760 6.760 6.630 6.630 5,500 -0.13(-1.92%)
Dec 18, 2006 6.670 6.780 6.600 6.760 10,300 +0.09(+1.35%)
Dec 15, 2006 6.610 6.670 6.600 6.670 1,600 +0.08(+1.22%)
Dec 14, 2006 6.470 6.590 6.460 6.590 3,100 +0.10(+1.54%)
Dec 13, 2006 6.530 6.530 6.490 6.490 32,900 -0.10(-1.52%)
Dec 12, 2006 6.531 6.590 6.529 6.590 13,400 +0.02(+0.30%)
Dec 11, 2006 6.590 6.590 6.570 6.570 3,000 -0.03(-0.45%)
Dec 08, 2006 6.590 6.600 6.590 6.600 6,000 -0.00(-0.00%)
Dec 07, 2006 6.640 6.750 6.500 6.600 44,000 -0.05(-0.75%)
Dec 06, 2006 6.640 6.680 6.590 6.650 15,600 -0.01(-0.15%)
Dec 05, 2006 6.700 6.700 6.660 6.660 2,100 -0.09(-1.33%)
Dec 04, 2006 6.670 6.770 6.600 6.750 14,700 +0.00(+0.00%)
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.