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 (%)
Sep 30, 2003 8.830 9.000 8.830 8.950 42,000 +0.05(+0.56%)
Sep 29, 2003 9.030 9.040 8.800 8.900 5,900 -0.09(-1.00%)
Sep 26, 2003 9.350 9.350 8.510 8.990 77,500 -0.31(-3.33%)
Sep 25, 2003 9.830 9.830 9.300 9.300 17,300 -0.50(-5.10%)
Sep 24, 2003 9.950 9.800 9.780 9.800 8,700 -0.15(-1.51%)
Sep 23, 2003 9.670 9.960 9.670 9.950 42,400 +0.26(+2.68%)
Sep 22, 2003 9.450 9.750 9.450 9.690 71,200 +0.27(+2.87%)
Sep 19, 2003 9.210 9.420 9.200 9.420 59,400 +0.35(+3.86%)
Sep 18, 2003 9.010 9.070 9.010 9.070 10,900 +0.06(+0.67%)
Sep 17, 2003 8.900 8.980 8.900 9.010 27,400 +0.02(+0.22%)
Sep 16, 2003 8.980 8.990 8.980 8.990 6,700 -0.01(-0.11%)
Sep 15, 2003 8.980 9.030 8.830 9.000 20,000 -0.03(-0.33%)
Sep 12, 2003 9.000 9.030 8.960 9.030 38,400 -0.01(-0.11%)
Sep 11, 2003 8.970 9.050 8.920 9.040 44,800 +0.06(+0.67%)
Sep 10, 2003 9.000 9.000 8.950 8.980 15,600 +0.01(+0.11%)
Sep 09, 2003 8.960 8.970 8.820 8.970 4,000 +0.02(+0.22%)
Sep 08, 2003 8.870 9.000 8.820 8.950 5,400 +0.10(+1.13%)
Sep 05, 2003 8.950 9.040 8.800 8.850 43,600 -0.14(-1.56%)
Sep 04, 2003 9.050 9.050 8.900 8.990 64,100 -0.05(-0.55%)
Sep 03, 2003 8.710 9.200 8.710 9.040 40,800 +0.39(+4.51%)
Sep 02, 2003 9.400 9.400 8.550 8.650 30,600 -0.61(-6.59%)
Aug 29, 2003 8.950 9.260 8.950 9.260 19,900 +0.26(+2.89%)
Aug 28, 2003 9.040 9.040 8.810 9.000 21,800 -0.04(-0.44%)
Aug 27, 2003 9.000 9.040 9.000 9.040 7,200 +0.09(+1.01%)
Aug 26, 2003 9.180 9.200 8.800 8.950 29,900 -0.22(-2.40%)
Aug 25, 2003 9.210 9.290 9.150 9.170 10,300 -0.08(-0.86%)
Aug 22, 2003 9.200 9.250 9.200 9.250 28,100 +0.05(+0.54%)
Aug 21, 2003 9.050 9.390 9.050 9.200 38,700 +0.07(+0.77%)
Aug 20, 2003 9.230 9.280 9.120 9.130 11,900 -0.12(-1.30%)
Aug 19, 2003 9.450 9.450 9.200 9.250 22,300 +0.10(+1.09%)
Aug 18, 2003 9.200 9.290 9.100 9.150 17,100 +0.04(+0.44%)
Aug 15, 2003 9.110 9.110 9.110 9.110 400 +0.01(+0.11%)
Aug 14, 2003 9.120 9.140 9.010 9.100 33,000 -0.01(-0.11%)
Aug 13, 2003 9.040 9.200 9.040 9.110 36,000 +0.06(+0.66%)
Aug 12, 2003 9.050 9.090 8.950 9.050 40,500 +0.03(+0.33%)
Aug 11, 2003 9.000 9.040 8.770 9.020 23,800 -0.02(-0.22%)
Aug 08, 2003 8.730 9.040 8.700 9.040 19,200 +0.44(+5.12%)
Aug 07, 2003 8.600 8.730 8.400 8.600 18,300 +0.05(+0.58%)
Aug 06, 2003 8.890 8.950 8.200 8.550 156,700 -0.62(-6.76%)
Aug 05, 2003 9.570 9.570 8.950 9.170 94,500 -0.45(-4.68%)
Aug 04, 2003 9.800 9.940 9.560 9.620 47,200 -0.15(-1.54%)
Aug 01, 2003 9.590 9.800 9.400 9.770 71,300 +0.26(+2.73%)
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%)
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.