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

CPI Aerostructures (NY: CVU )

2.730 +0.060 (+2.25%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Mar 28, 2013 8.570 8.610 8.420 8.570 102,750 +0.04(+0.47%)
Mar 27, 2013 8.660 8.660 8.500 8.530 26,477 -0.08(-0.93%)
Mar 26, 2013 8.570 8.670 8.500 8.610 19,709 +0.02(+0.23%)
Mar 25, 2013 8.650 8.780 8.530 8.590 22,019 -0.01(-0.12%)
Mar 22, 2013 8.600 8.700 8.530 8.600 11,443 +0.05(+0.58%)
Mar 21, 2013 8.500 8.600 8.480 8.550 148,963 +0.03(+0.35%)
Mar 20, 2013 8.500 8.530 8.490 8.520 137,916 +0.03(+0.35%)
Mar 19, 2013 8.580 8.629 8.490 8.490 52,358 +0.00(+0.00%)
Mar 18, 2013 8.450 8.600 8.450 8.490 69,312 -0.01(-0.12%)
Mar 15, 2013 8.470 8.500 8.400 8.500 75,979 +0.05(+0.59%)
Mar 14, 2013 8.450 8.500 8.410 8.450 86,102 +0.00(+0.00%)
Mar 13, 2013 8.450 8.450 8.400 8.450 8,428 +0.06(+0.72%)
Mar 12, 2013 8.500 8.600 8.300 8.390 46,770 -0.11(-1.29%)
Mar 11, 2013 8.510 8.550 8.480 8.500 74,320 -0.05(-0.58%)
Mar 08, 2013 8.500 8.613 8.480 8.550 77,110 +0.10(+1.18%)
Mar 07, 2013 8.440 8.500 8.430 8.450 75,240 -0.02(-0.24%)
Mar 06, 2013 8.500 8.560 8.440 8.470 31,998 -0.03(-0.35%)
Mar 05, 2013 8.530 8.630 8.380 8.500 83,441 -0.05(-0.58%)
Mar 04, 2013 8.610 8.682 8.420 8.550 96,938 -0.03(-0.35%)
Mar 01, 2013 8.850 8.910 8.540 8.580 52,489 -0.32(-3.60%)
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%)
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.