Skip to main content

CPI Aerostructures (NY: CVU )

2.340 +0.050 (+2.18%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 8.450 8.450 7.530 8.440 7,400 -0.04(-0.47%)
Feb 28, 2008 8.480 8.490 8.310 8.480 5,500 -0.01(-0.12%)
Feb 27, 2008 8.550 8.550 8.400 8.490 300 +0.04(+0.47%)
Feb 26, 2008 8.600 8.600 8.250 8.450 4,900 -0.04(-0.47%)
Feb 25, 2008 8.450 8.550 8.000 8.490 8,700 -0.01(-0.12%)
Feb 22, 2008 8.550 8.550 8.450 8.500 3,200 +0.00(+0.00%)
Feb 21, 2008 8.000 8.500 8.000 8.500 1,300 +0.04(+0.44%)
Feb 20, 2008 8.500 8.500 8.420 8.463 2,000 +0.03(+0.39%)
Feb 19, 2008 8.600 8.600 8.420 8.430 10,600 -0.07(-0.82%)
Feb 18, 2008 8.520 8.520 8.500 8.500 0 +0.00(+0.00%)
Feb 15, 2008 8.520 8.520 8.500 8.500 200 +0.00(+0.00%)
Feb 14, 2008 8.490 8.540 8.400 8.500 2,300 -0.01(-0.12%)
Feb 13, 2008 8.550 8.550 8.380 8.510 3,700 -0.01(-0.12%)
Feb 12, 2008 8.550 8.550 8.250 8.520 8,500 -0.08(-0.93%)
Feb 11, 2008 8.950 8.950 8.390 8.600 3,000 +0.17(+2.02%)
Feb 08, 2008 8.640 9.000 8.350 8.430 2,600 -0.12(-1.40%)
Feb 07, 2008 8.470 8.550 8.470 8.550 400 -0.08(-0.93%)
Feb 06, 2008 8.600 8.630 8.400 8.630 5,400 +0.04(+0.47%)
Feb 05, 2008 8.600 8.600 8.500 8.590 900 +0.09(+1.06%)
Feb 04, 2008 8.600 8.600 8.470 8.500 300 +0.01(+0.12%)
Feb 01, 2008 8.560 8.630 8.370 8.490 3,800 -0.14(-1.62%)
Jan 31, 2008 8.470 8.630 8.470 8.630 2,900 +0.23(+2.74%)
Jan 30, 2008 8.470 8.470 8.400 8.400 2,700 -0.09(-1.06%)
Jan 29, 2008 8.400 8.490 8.400 8.490 900 +0.00(+0.00%)
Jan 28, 2008 8.490 8.490 8.490 8.490 300 -0.01(-0.12%)
Jan 25, 2008 8.310 8.500 8.310 8.500 300 +0.01(+0.12%)
Jan 24, 2008 8.520 8.620 8.350 8.490 7,600 -0.09(-1.05%)
Jan 23, 2008 8.210 8.580 8.110 8.580 13,300 +0.18(+2.14%)
Jan 22, 2008 8.320 8.400 8.190 8.400 15,200 -0.10(-1.18%)
Jan 21, 2008 8.530 8.630 8.490 8.500 0 +0.00(+0.00%)
Jan 18, 2008 8.530 8.630 8.490 8.500 3,900 -0.03(-0.35%)
Jan 17, 2008 8.590 8.590 8.530 8.530 2,300 +0.02(+0.24%)
Jan 16, 2008 8.520 8.600 8.360 8.510 7,917 -0.01(-0.12%)
Jan 15, 2008 8.640 8.640 8.460 8.520 600 +0.02(+0.23%)
Jan 14, 2008 8.640 8.640 8.450 8.500 2,804 -0.06(-0.70%)
Jan 11, 2008 8.600 8.600 8.500 8.560 1,300 -0.04(-0.47%)
Jan 10, 2008 8.550 8.600 8.550 8.600 500 +0.00(+0.00%)
Jan 09, 2008 8.400 8.640 8.400 8.600 8,500 +0.00(+0.00%)
Jan 08, 2008 8.560 8.650 8.450 8.600 23,000 +0.00(+0.00%)
Jan 07, 2008 8.700 8.700 8.500 8.600 4,100 -0.05(-0.58%)
Jan 04, 2008 8.690 8.690 8.500 8.650 15,900 -0.04(-0.46%)
Jan 03, 2008 8.690 8.700 8.600 8.690 4,000 +0.09(+1.05%)
Jan 02, 2008 8.610 8.680 8.600 8.600 14,900 -0.10(-1.15%)
Jan 01, 2008 9.000 9.000 8.570 8.700 0 +0.00(+0.00%)
Dec 31, 2007 9.000 9.000 8.570 8.700 14,500 +0.00(+0.00%)
Dec 28, 2007 8.990 8.990 8.550 8.700 11,700 -0.00(-0.00%)
Dec 27, 2007 9.000 9.000 8.600 8.700 2,900 +0.00(+0.00%)
Dec 26, 2007 9.000 9.000 8.600 8.700 1,800 +0.00(+0.00%)
Dec 24, 2007 9.000 9.000 8.600 8.700 900 +0.15(+1.75%)
Dec 21, 2007 8.550 8.550 8.450 8.550 13,500 +0.00(+0.00%)
Dec 20, 2007 8.720 8.720 8.400 8.550 10,500 -0.10(-1.16%)
Dec 19, 2007 8.720 8.720 8.620 8.650 2,500 -0.07(-0.80%)
Dec 18, 2007 8.720 8.720 8.620 8.720 2,900 +0.00(+0.00%)
Dec 17, 2007 8.720 8.720 8.600 8.720 1,000 -0.01(-0.11%)
Dec 14, 2007 8.730 8.730 8.650 8.730 1,000 +0.01(+0.11%)
Dec 13, 2007 8.650 8.720 8.600 8.720 3,700 +0.00(+0.00%)
Dec 12, 2007 8.720 8.720 8.600 8.720 5,000 +0.02(+0.23%)
Dec 11, 2007 8.730 8.730 8.500 8.700 12,600 +0.00(+0.00%)
Dec 10, 2007 8.700 8.710 8.694 8.700 2,200 +0.00(+0.00%)
Dec 07, 2007 8.720 8.720 8.600 8.700 5,000 +0.05(+0.58%)
Dec 06, 2007 8.550 8.650 8.500 8.650 1,200 +0.05(+0.58%)
Dec 05, 2007 8.650 8.650 8.500 8.600 2,000 +0.01(+0.12%)
Dec 04, 2007 8.720 8.720 8.500 8.590 1,600 -0.06(-0.69%)
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.