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

CPI Aerostructures (NY: CVU )

2.650 -0.060 (-2.21%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2003 7.670 7.750 7.550 7.720 97,800 +0.05(+0.65%)
Apr 29, 2003 7.750 7.800 7.650 7.670 44,100 -0.03(-0.39%)
Apr 28, 2003 7.600 7.700 7.500 7.700 55,200 +0.11(+1.45%)
Apr 25, 2003 7.440 7.600 7.430 7.590 34,800 +0.09(+1.20%)
Apr 24, 2003 7.650 7.700 7.440 7.500 107,600 -0.25(-3.23%)
Apr 23, 2003 7.370 7.800 7.350 7.750 215,700 +0.41(+5.59%)
Apr 22, 2003 7.250 7.350 7.160 7.340 49,100 -0.01(-0.14%)
Apr 21, 2003 7.250 7.350 7.100 7.350 37,200 +0.07(+0.96%)
Apr 17, 2003 7.130 7.290 7.000 7.280 42,700 +0.04(+0.55%)
Apr 16, 2003 7.400 7.400 6.770 7.240 98,700 -0.16(-2.16%)
Apr 15, 2003 7.160 7.400 7.160 7.400 61,500 +0.14(+1.93%)
Apr 14, 2003 7.210 7.380 7.200 7.260 74,300 +0.05(+0.69%)
Apr 11, 2003 6.910 7.300 6.900 7.210 98,900 +0.29(+4.19%)
Apr 10, 2003 6.700 6.930 6.700 6.920 91,300 +0.22(+3.28%)
Apr 09, 2003 6.300 6.930 6.250 6.700 316,700 +0.53(+8.59%)
Apr 08, 2003 6.300 6.330 6.010 6.170 24,400 -0.12(-1.91%)
Apr 07, 2003 6.300 6.400 6.260 6.290 52,700 +0.08(+1.29%)
Apr 04, 2003 6.250 6.300 6.150 6.210 33,400 -0.15(-2.36%)
Apr 03, 2003 6.300 6.370 6.110 6.360 60,900 -0.04(-0.63%)
Apr 02, 2003 6.450 6.500 6.310 6.400 61,200 -0.05(-0.78%)
Apr 01, 2003 6.370 6.470 6.250 6.450 107,000 +0.08(+1.26%)
Mar 31, 2003 6.400 6.530 5.950 6.370 235,000 -0.09(-1.39%)
Mar 28, 2003 6.390 6.460 6.250 6.460 81,600 +0.07(+1.10%)
Mar 27, 2003 6.250 6.390 6.150 6.390 71,200 +0.04(+0.63%)
Mar 26, 2003 6.380 6.380 6.200 6.350 92,900 +0.15(+2.42%)
Mar 25, 2003 6.000 6.240 5.990 6.200 53,300 +0.25(+4.20%)
Mar 24, 2003 5.900 5.950 5.700 5.950 27,400 -0.05(-0.83%)
Mar 21, 2003 5.940 6.200 5.900 6.000 129,200 +0.06(+1.01%)
Mar 20, 2003 5.800 5.950 5.800 5.940 81,000 +0.10(+1.71%)
Mar 19, 2003 5.530 5.990 5.500 5.840 81,000 +0.34(+6.18%)
Mar 18, 2003 5.250 5.520 5.210 5.500 53,000 +0.23(+4.36%)
Mar 17, 2003 5.400 5.430 5.270 5.270 39,500 -0.13(-2.41%)
Mar 14, 2003 5.390 5.490 5.390 5.400 8,700 -0.09(-1.64%)
Mar 13, 2003 5.450 5.490 5.310 5.490 41,100 +0.09(+1.67%)
Mar 12, 2003 5.350 5.570 5.210 5.400 130,500 +0.10(+1.89%)
Mar 11, 2003 5.190 5.300 5.120 5.300 27,900 +0.11(+2.12%)
Mar 10, 2003 5.150 5.190 5.070 5.190 48,000 +0.03(+0.58%)
Mar 07, 2003 5.070 5.160 5.060 5.160 16,900 +0.09(+1.78%)
Mar 06, 2003 5.020 5.180 5.020 5.070 15,700 +0.02(+0.40%)
Mar 05, 2003 5.090 5.100 5.030 5.050 10,100 -0.05(-0.98%)
Mar 04, 2003 5.100 5.190 5.010 5.100 25,000 -0.10(-1.92%)
Mar 03, 2003 5.300 5.300 5.190 5.200 12,500 +0.05(+0.97%)
Feb 28, 2003 5.250 5.490 5.110 5.150 103,700 -0.05(-0.96%)
Feb 27, 2003 5.020 5.250 5.010 5.200 75,000 +0.18(+3.59%)
Feb 26, 2003 4.920 5.020 4.900 5.020 23,300 +0.12(+2.45%)
Feb 25, 2003 4.790 4.950 4.700 4.900 70,400 +0.13(+2.73%)
Feb 24, 2003 4.750 4.780 4.600 4.770 30,000 +0.02(+0.42%)
Feb 21, 2003 4.750 4.750 4.600 4.750 16,200 +0.00(+0.00%)
Feb 20, 2003 4.740 4.830 4.680 4.750 37,700 +0.07(+1.50%)
Feb 19, 2003 4.680 4.790 4.510 4.680 59,200 -0.04(-0.85%)
Feb 18, 2003 4.580 4.750 4.550 4.720 37,300 +0.15(+3.28%)
Feb 14, 2003 4.680 4.760 4.550 4.570 40,300 -0.11(-2.35%)
Feb 13, 2003 4.300 4.750 4.300 4.680 213,600 +0.38(+8.84%)
Feb 12, 2003 4.290 4.380 4.270 4.300 21,400 +0.04(+0.94%)
Feb 11, 2003 4.400 4.400 4.250 4.260 107,100 -0.10(-2.29%)
Feb 10, 2003 4.400 4.400 4.320 4.360 49,900 +0.04(+0.93%)
Feb 07, 2003 4.300 4.460 4.210 4.320 31,400 +0.08(+1.89%)
Feb 06, 2003 4.250 4.250 4.210 4.240 22,300 -0.03(-0.70%)
Feb 05, 2003 4.230 4.400 4.210 4.270 31,700 +0.05(+1.18%)
Feb 04, 2003 4.360 4.370 4.200 4.220 36,000 -0.13(-2.99%)
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.