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

CPI Aerostructures (NY: CVU )

2.630 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 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, 2008 7.000 7.000 7.000 7.000 5,100 +0.00(+0.00%)
Jul 30, 2008 7.000 7.200 7.000 7.000 3,400 +0.10(+1.45%)
Jul 29, 2008 6.900 6.900 6.610 6.900 1,220 -0.09(-1.29%)
Jul 28, 2008 7.060 7.060 6.750 6.990 1,250 +0.11(+1.60%)
Jul 25, 2008 6.950 6.950 6.630 6.880 2,400 -0.06(-0.86%)
Jul 24, 2008 6.940 6.940 6.700 6.940 1,100 -0.01(-0.14%)
Jul 23, 2008 6.790 6.950 6.760 6.950 16,000 -0.04(-0.57%)
Jul 22, 2008 7.010 7.010 6.920 6.990 1,800 -0.21(-2.92%)
Jul 21, 2008 7.350 7.350 7.200 7.200 400 -0.07(-0.96%)
Jul 18, 2008 7.300 7.300 7.270 7.270 200 +0.02(+0.28%)
Jul 17, 2008 7.250 7.250 7.250 7.250 1,500 +0.11(+1.47%)
Jul 16, 2008 7.200 7.200 7.000 7.145 3,700 +0.08(+1.20%)
Jul 15, 2008 7.090 7.100 6.730 7.060 54,475 +0.01(+0.14%)
Jul 14, 2008 7.490 7.490 7.000 7.050 31,300 -0.37(-4.99%)
Jul 11, 2008 7.890 7.890 6.900 7.420 9,996 +0.12(+1.64%)
Jul 10, 2008 7.270 7.470 7.270 7.300 1,900 -0.14(-1.88%)
Jul 09, 2008 7.440 7.440 7.440 7.440 0 +0.00(+0.00%)
Jul 08, 2008 7.500 7.790 7.150 7.440 5,000 +0.04(+0.54%)
Jul 07, 2008 7.580 7.580 7.400 7.400 900 -0.09(-1.20%)
Jul 04, 2008 7.480 7.490 7.400 7.490 1,700 +0.00(+0.00%)
Jul 03, 2008 7.480 7.490 7.400 7.490 1,700 -0.01(-0.13%)
Jul 02, 2008 7.730 7.730 7.500 7.500 6,850 +0.00(+0.00%)
Jul 01, 2008 7.510 7.790 7.500 7.500 17,102 -0.27(-3.47%)
Jun 30, 2008 7.560 7.790 7.560 7.770 8,650 -0.01(-0.13%)
Jun 27, 2008 7.780 7.780 7.700 7.780 400 +0.02(+0.26%)
Jun 26, 2008 7.650 7.770 7.650 7.760 10,800 +0.01(+0.13%)
Jun 25, 2008 7.890 7.890 7.600 7.750 1,853 -0.03(-0.39%)
Jun 24, 2008 7.850 7.850 7.651 7.780 4,500 +0.03(+0.39%)
Jun 23, 2008 7.890 7.890 7.500 7.750 4,580 +0.01(+0.13%)
Jun 20, 2008 7.730 7.900 7.550 7.740 12,500 -0.05(-0.64%)
Jun 19, 2008 7.850 7.850 7.730 7.790 1,000 +0.00(+0.00%)
Jun 18, 2008 7.790 7.790 7.790 7.790 100 +0.04(+0.52%)
Jun 17, 2008 7.750 7.750 7.500 7.750 2,200 -0.04(-0.51%)
Jun 16, 2008 7.410 7.800 7.410 7.790 1,850 -0.01(-0.13%)
Jun 13, 2008 7.800 7.800 7.700 7.800 2,131 +0.01(+0.13%)
Jun 12, 2008 7.790 7.790 7.790 7.790 118 +0.01(+0.13%)
Jun 11, 2008 7.600 7.780 7.457 7.780 2,600 +0.03(+0.39%)
Jun 10, 2008 7.750 7.890 7.700 7.750 5,900 +0.00(+0.00%)
Jun 09, 2008 7.710 7.890 7.600 7.750 2,947 -0.12(-1.52%)
Jun 06, 2008 7.750 7.900 7.700 7.870 3,369 +0.02(+0.25%)
Jun 05, 2008 7.890 7.890 7.790 7.850 400 -0.03(-0.38%)
Jun 04, 2008 7.900 7.900 7.650 7.880 1,500 -0.01(-0.13%)
Jun 03, 2008 7.803 7.890 7.803 7.890 1,500 -0.01(-0.13%)
Jun 02, 2008 7.810 7.900 7.810 7.900 533 +0.00(+0.00%)
May 30, 2008 7.750 7.900 7.670 7.900 12,897 +0.01(+0.13%)
May 29, 2008 7.900 7.900 7.800 7.890 3,101 +0.13(+1.68%)
May 28, 2008 7.850 8.000 7.700 7.760 2,419 +0.01(+0.13%)
May 27, 2008 7.480 7.800 7.480 7.750 1,700 +0.35(+4.70%)
May 26, 2008 7.500 7.500 7.300 7.402 0 +0.00(+0.00%)
May 23, 2008 7.500 7.500 7.300 7.402 3,600 -0.20(-2.61%)
May 22, 2008 7.510 7.650 7.500 7.600 500 -0.16(-2.06%)
May 21, 2008 8.000 8.000 7.440 7.760 4,850 -0.19(-2.39%)
May 20, 2008 7.990 7.990 7.750 7.950 847 +0.15(+1.92%)
May 19, 2008 8.000 8.000 7.750 7.800 1,933 -0.13(-1.64%)
May 16, 2008 7.800 7.980 7.800 7.930 12,057 -0.05(-0.63%)
May 15, 2008 8.100 8.100 7.980 7.980 2,900 -0.02(-0.25%)
May 14, 2008 8.000 8.050 7.900 8.000 4,020 +0.05(+0.63%)
May 13, 2008 8.240 8.240 7.950 7.950 79,959 -0.05(-0.62%)
May 12, 2008 8.000 8.000 7.950 8.000 1,200 +0.19(+2.43%)
May 09, 2008 7.810 7.990 7.800 7.810 600 -0.17(-2.14%)
May 08, 2008 7.981 7.981 7.981 7.981 200 -0.01(-0.11%)
May 07, 2008 7.990 7.990 7.990 7.990 500 +0.00(+0.00%)
May 06, 2008 7.990 7.990 7.990 7.990 0 +0.00(+0.00%)
May 05, 2008 7.980 7.990 7.850 7.990 400 +0.00(+0.00%)
May 02, 2008 7.990 7.990 7.990 7.990 400 -0.01(-0.12%)
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.