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

CPI Aerostructures (NY: CVU )

2.550 -0.050 (-1.92%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 2, 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 (%)
Nov 30, 2006 5.740 6.660 5.740 6.590 147,000 +0.95(+16.84%)
Nov 29, 2006 5.640 5.640 5.630 5.640 5,500 +0.01(+0.18%)
Nov 28, 2006 5.560 5.630 5.560 5.630 1,600 +0.00(+0.00%)
Nov 27, 2006 5.580 5.630 5.560 5.630 2,700 -0.01(-0.18%)
Nov 24, 2006 5.640 5.640 5.640 5.640 1,200 +0.00(+0.00%)
Nov 22, 2006 5.600 5.640 5.600 5.640 4,300 +0.00(+0.00%)
Nov 21, 2006 5.560 5.640 5.560 5.640 6,900 +0.08(+1.44%)
Nov 20, 2006 5.580 5.580 5.560 5.560 3,400 -0.02(-0.36%)
Nov 17, 2006 5.580 5.580 5.500 5.580 2,100 +0.02(+0.36%)
Nov 16, 2006 5.420 5.600 5.420 5.560 10,800 +0.06(+1.09%)
Nov 15, 2006 5.630 5.633 5.490 5.500 14,100 -0.20(-3.51%)
Nov 14, 2006 5.490 5.700 5.300 5.700 39,300 +0.10(+1.79%)
Nov 13, 2006 5.550 5.650 5.520 5.600 9,800 +0.02(+0.36%)
Nov 10, 2006 5.400 7.000 5.400 5.580 52,500 +0.27(+5.08%)
Nov 09, 2006 5.360 5.360 5.310 5.310 9,100 -0.04(-0.75%)
Nov 08, 2006 5.450 5.450 5.330 5.350 16,900 -0.20(-3.60%)
Nov 07, 2006 5.350 5.550 5.290 5.550 14,200 +0.20(+3.74%)
Nov 06, 2006 5.490 5.490 5.260 5.350 7,900 -0.09(-1.65%)
Nov 03, 2006 5.350 5.450 5.331 5.440 9,800 +0.00(+0.00%)
Nov 02, 2006 5.280 7.000 5.170 5.440 28,300 +0.19(+3.62%)
Nov 01, 2006 5.200 5.250 5.200 5.250 4,200 +0.05(+0.96%)
Oct 31, 2006 5.080 5.210 5.080 5.200 11,900 -0.01(-0.19%)
Oct 30, 2006 5.200 5.230 5.150 5.210 25,000 +0.04(+0.77%)
Oct 27, 2006 5.090 5.170 5.090 5.170 3,400 +0.10(+1.97%)
Oct 26, 2006 5.070 5.090 5.060 5.070 5,600 -0.04(-0.78%)
Oct 25, 2006 5.100 5.110 5.100 5.110 1,500 +0.05(+0.99%)
Oct 24, 2006 5.060 5.140 5.060 5.060 6,200 -0.04(-0.78%)
Oct 23, 2006 5.110 5.190 5.100 5.100 12,800 -0.01(-0.20%)
Oct 20, 2006 5.230 5.230 5.110 5.110 5,400 -0.03(-0.58%)
Oct 19, 2006 5.150 5.150 5.130 5.140 7,800 -0.06(-1.15%)
Oct 18, 2006 5.330 5.330 5.200 5.200 6,400 -0.13(-2.44%)
Oct 17, 2006 5.270 5.397 5.250 5.330 23,000 -0.02(-0.37%)
Oct 16, 2006 5.350 5.400 5.240 5.350 10,100 +0.05(+0.94%)
Oct 13, 2006 4.900 5.400 4.900 5.300 24,000 +0.40(+8.16%)
Oct 12, 2006 4.810 4.950 4.800 4.900 21,700 +0.11(+2.30%)
Oct 11, 2006 4.800 4.840 4.770 4.790 34,100 +0.00(+0.00%)
Oct 10, 2006 4.750 4.830 4.690 4.790 22,400 +0.07(+1.48%)
Oct 09, 2006 4.750 4.750 4.720 4.720 7,000 +0.02(+0.43%)
Oct 06, 2006 4.730 4.750 4.700 4.700 17,400 +0.00(+0.00%)
Oct 05, 2006 4.710 4.730 4.670 4.700 33,300 +0.00(+0.00%)
Oct 04, 2006 4.600 4.750 4.600 4.700 97,800 +0.20(+4.44%)
Oct 03, 2006 4.650 4.650 4.320 4.500 16,100 -0.15(-3.23%)
Oct 02, 2006 4.750 4.750 4.650 4.650 11,800 -0.05(-1.06%)
Sep 29, 2006 4.720 4.730 4.690 4.700 9,000 -0.02(-0.42%)
Sep 28, 2006 4.750 4.810 4.690 4.720 28,300 -0.08(-1.67%)
Sep 27, 2006 4.730 4.800 4.710 4.800 11,300 +0.07(+1.48%)
Sep 26, 2006 4.730 4.750 4.700 4.730 7,800 +0.01(+0.21%)
Sep 25, 2006 4.700 4.720 4.680 4.720 3,400 -0.02(-0.42%)
Sep 22, 2006 4.740 4.800 4.660 4.740 37,900 +0.02(+0.42%)
Sep 21, 2006 4.710 4.720 4.710 4.720 7,200 +0.05(+1.07%)
Sep 20, 2006 4.720 4.720 4.630 4.670 2,100 -0.05(-1.06%)
Sep 19, 2006 4.550 4.800 4.550 4.720 35,300 +0.24(+5.36%)
Sep 18, 2006 4.500 4.600 4.430 4.480 29,600 +0.08(+1.82%)
Sep 15, 2006 4.500 4.500 4.400 4.400 5,100 -0.02(-0.45%)
Sep 14, 2006 4.310 4.430 4.310 4.420 31,000 +0.07(+1.61%)
Sep 13, 2006 4.390 4.400 4.350 4.350 10,700 -0.01(-0.23%)
Sep 12, 2006 4.320 4.360 4.320 4.360 1,500 -0.03(-0.68%)
Sep 11, 2006 4.410 4.440 4.350 4.390 3,500 +0.04(+0.92%)
Sep 08, 2006 4.400 4.400 4.350 4.350 17,300 -0.02(-0.46%)
Sep 07, 2006 4.400 4.400 4.350 4.370 1,000 -0.02(-0.46%)
Sep 06, 2006 4.500 4.600 4.370 4.390 18,000 -0.01(-0.23%)
Sep 05, 2006 4.400 4.400 4.400 4.400 2,200 +0.00(+0.00%)
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.