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 (%)
Jul 31, 2003 9.750 9.800 9.000 9.510 252,900 -0.68(-6.67%)
Jul 30, 2003 10.30 10.30 10.13 10.19 14,700 -0.01(-0.10%)
Jul 29, 2003 10.31 10.42 9.810 10.20 38,200 -0.10(-0.97%)
Jul 28, 2003 10.20 10.40 10.10 10.30 46,000 +0.30(+3.00%)
Jul 25, 2003 9.900 10.32 9.880 10.00 60,700 +0.01(+0.10%)
Jul 24, 2003 10.05 10.05 9.800 9.990 63,200 -0.08(-0.79%)
Jul 23, 2003 10.10 10.13 10.01 10.07 46,000 -0.03(-0.30%)
Jul 22, 2003 10.15 10.25 9.750 10.10 125,900 -0.05(-0.49%)
Jul 21, 2003 10.79 10.81 9.900 10.15 180,600 -0.58(-5.41%)
Jul 18, 2003 10.40 10.79 10.40 10.73 62,100 +0.30(+2.88%)
Jul 17, 2003 10.27 10.48 10.25 10.43 52,800 +0.08(+0.77%)
Jul 16, 2003 10.10 10.40 10.07 10.35 23,000 +0.20(+1.97%)
Jul 15, 2003 10.10 10.25 10.00 10.15 48,600 +0.16(+1.60%)
Jul 14, 2003 9.950 10.07 9.700 9.990 61,300 +0.09(+0.91%)
Jul 11, 2003 9.650 9.950 9.620 9.900 32,600 +0.25(+2.59%)
Jul 10, 2003 10.01 10.05 9.400 9.650 50,300 -0.36(-3.60%)
Jul 09, 2003 9.610 10.05 9.610 10.01 71,200 +0.34(+3.52%)
Jul 08, 2003 9.000 9.820 9.000 9.670 129,200 +0.62(+6.85%)
Jul 07, 2003 8.550 9.240 8.550 9.050 133,000 +0.74(+8.90%)
Jul 03, 2003 8.500 8.550 8.300 8.310 22,100 -0.31(-3.60%)
Jul 02, 2003 8.500 8.740 8.500 8.620 30,300 +0.17(+2.01%)
Jul 01, 2003 9.000 9.000 8.250 8.450 69,800 -0.30(-3.43%)
Jun 30, 2003 8.700 9.100 8.450 8.750 152,000 +0.06(+0.69%)
Jun 27, 2003 7.690 8.700 7.640 8.690 210,400 +1.05(+13.74%)
Jun 26, 2003 7.570 7.640 7.520 7.640 35,100 +0.08(+1.06%)
Jun 25, 2003 7.500 7.600 7.500 7.560 17,200 +0.06(+0.80%)
Jun 24, 2003 7.420 7.510 7.250 7.500 51,500 +0.00(+0.00%)
Jun 23, 2003 7.600 7.640 7.300 7.500 24,200 -0.08(-1.06%)
Jun 20, 2003 7.350 7.580 7.250 7.580 27,000 +0.21(+2.85%)
Jun 19, 2003 7.470 7.500 7.260 7.370 22,400 -0.10(-1.34%)
Jun 18, 2003 7.230 7.470 7.210 7.470 56,600 +0.24(+3.32%)
Jun 17, 2003 7.200 7.230 7.150 7.230 37,600 +0.00(+0.00%)
Jun 16, 2003 7.150 7.250 7.120 7.230 26,900 -0.01(-0.14%)
Jun 13, 2003 7.250 7.250 7.120 7.240 22,400 +0.05(+0.70%)
Jun 12, 2003 7.200 7.290 7.110 7.190 20,000 -0.06(-0.83%)
Jun 11, 2003 7.250 7.400 7.170 7.250 22,900 -0.08(-1.09%)
Jun 10, 2003 7.250 7.370 7.100 7.330 36,700 +0.08(+1.10%)
Jun 09, 2003 7.400 7.400 7.050 7.250 38,600 -0.18(-2.42%)
Jun 06, 2003 7.550 7.690 6.500 7.430 147,000 -0.17(-2.24%)
Jun 05, 2003 7.500 7.650 7.440 7.600 22,200 +0.05(+0.66%)
Jun 04, 2003 7.670 7.670 7.450 7.550 49,200 -0.15(-1.95%)
Jun 03, 2003 7.600 7.740 7.550 7.700 13,900 +0.10(+1.32%)
Jun 02, 2003 7.850 7.850 7.510 7.600 51,100 -0.14(-1.81%)
May 30, 2003 7.650 7.850 7.600 7.740 29,200 +0.04(+0.52%)
May 29, 2003 7.550 7.700 7.510 7.700 21,700 +0.10(+1.32%)
May 28, 2003 7.620 7.800 7.540 7.600 40,100 -0.09(-1.17%)
May 27, 2003 7.700 7.740 7.500 7.690 79,800 -0.01(-0.13%)
May 23, 2003 7.760 7.860 7.620 7.700 41,200 -0.10(-1.28%)
May 22, 2003 7.950 8.000 7.800 7.800 14,500 -0.10(-1.27%)
May 21, 2003 7.890 7.940 7.710 7.900 14,800 -0.02(-0.25%)
May 20, 2003 7.900 7.950 7.750 7.920 16,000 -0.08(-1.00%)
May 19, 2003 7.950 8.090 7.800 8.000 68,600 +0.05(+0.63%)
May 16, 2003 7.770 7.950 7.610 7.950 29,900 +0.05(+0.63%)
May 15, 2003 7.940 7.990 7.700 7.900 43,000 +0.00(+0.00%)
May 14, 2003 7.650 7.900 7.600 7.900 59,300 +0.30(+3.95%)
May 13, 2003 7.560 7.670 7.510 7.600 27,900 +0.04(+0.53%)
May 12, 2003 7.600 7.630 7.510 7.560 48,800 +0.00(+0.00%)
May 09, 2003 7.430 7.630 7.430 7.560 67,600 +0.15(+2.02%)
May 08, 2003 7.380 7.490 7.320 7.410 84,700 +0.10(+1.37%)
May 07, 2003 7.240 7.450 7.130 7.310 70,600 +0.07(+0.97%)
May 06, 2003 6.950 7.240 6.950 7.240 72,500 +0.27(+3.87%)
May 05, 2003 7.130 7.250 6.910 6.970 65,300 -0.21(-2.92%)
May 02, 2003 7.390 7.390 6.660 7.180 131,300 -0.20(-2.71%)
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.