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 28, 2007 7.800 7.900 7.650 7.800 31,000 -0.05(-0.64%)
Sep 27, 2007 7.650 7.950 7.650 7.850 32,700 +0.06(+0.77%)
Sep 26, 2007 7.960 7.960 7.750 7.790 27,500 -0.16(-2.01%)
Sep 25, 2007 8.000 8.060 7.950 7.950 4,900 -0.10(-1.24%)
Sep 24, 2007 8.150 8.150 7.950 8.050 20,100 -0.15(-1.83%)
Sep 21, 2007 8.200 8.200 8.050 8.200 5,000 +0.10(+1.23%)
Sep 20, 2007 8.300 8.300 8.100 8.100 3,100 -0.19(-2.29%)
Sep 19, 2007 8.290 8.300 8.200 8.290 5,500 +0.11(+1.34%)
Sep 18, 2007 8.120 8.300 8.100 8.180 6,700 -0.10(-1.21%)
Sep 17, 2007 8.210 8.280 8.190 8.280 2,500 -0.02(-0.24%)
Sep 14, 2007 8.200 8.300 8.110 8.300 1,100 +0.10(+1.22%)
Sep 13, 2007 8.200 8.200 8.200 8.200 100 +0.01(+0.12%)
Sep 12, 2007 8.250 8.250 8.050 8.190 12,500 -0.11(-1.33%)
Sep 11, 2007 8.500 8.540 8.200 8.300 37,800 -0.20(-2.35%)
Sep 10, 2007 8.480 8.550 8.300 8.500 9,500 +0.02(+0.24%)
Sep 07, 2007 8.360 8.500 8.350 8.480 3,100 -0.02(-0.24%)
Sep 06, 2007 8.500 8.500 8.330 8.500 4,200 +0.01(+0.12%)
Sep 05, 2007 8.391 8.550 8.391 8.490 2,000 -0.01(-0.12%)
Sep 04, 2007 8.500 8.590 8.450 8.500 7,200 +0.00(+0.00%)
Aug 31, 2007 8.580 8.700 8.350 8.500 26,000 -0.15(-1.73%)
Aug 30, 2007 8.650 8.800 8.540 8.650 18,300 +0.00(+0.00%)
Aug 29, 2007 8.650 8.800 8.600 8.650 14,200 +0.00(+0.00%)
Aug 28, 2007 8.610 8.750 8.450 8.650 12,900 -0.10(-1.14%)
Aug 27, 2007 8.770 8.880 8.650 8.750 13,700 -0.06(-0.68%)
Aug 24, 2007 8.700 9.000 8.700 8.810 9,500 -0.14(-1.56%)
Aug 23, 2007 8.940 8.950 8.900 8.950 1,600 +0.10(+1.13%)
Aug 22, 2007 8.900 8.970 8.800 8.850 27,900 -0.15(-1.67%)
Aug 21, 2007 9.100 9.150 8.940 9.000 15,500 -0.10(-1.10%)
Aug 20, 2007 8.950 9.100 8.850 9.100 37,900 +0.20(+2.25%)
Aug 17, 2007 8.970 8.970 8.730 8.900 6,600 +0.15(+1.71%)
Aug 16, 2007 8.650 8.750 8.200 8.750 44,400 +0.05(+0.57%)
Aug 15, 2007 8.810 8.950 8.600 8.700 40,400 -0.20(-2.25%)
Aug 14, 2007 9.000 9.000 8.750 8.900 21,800 -0.10(-1.11%)
Aug 13, 2007 9.000 9.300 9.000 9.000 62,700 +0.01(+0.11%)
Aug 10, 2007 9.000 9.050 8.900 8.990 19,100 -0.05(-0.55%)
Aug 09, 2007 9.050 9.050 8.900 9.040 17,700 -0.06(-0.66%)
Aug 08, 2007 9.000 9.150 9.000 9.100 18,400 +0.00(+0.00%)
Aug 07, 2007 9.100 9.160 9.000 9.100 25,900 +0.00(+0.00%)
Aug 06, 2007 9.100 9.200 9.050 9.100 38,000 +0.05(+0.55%)
Aug 03, 2007 9.000 9.050 8.850 9.050 24,200 +0.20(+2.26%)
Aug 02, 2007 8.860 8.930 8.820 8.850 8,400 -0.04(-0.45%)
Aug 01, 2007 9.000 9.000 8.810 8.890 4,800 -0.08(-0.89%)
Jul 31, 2007 8.650 9.050 8.650 8.970 55,600 +0.42(+4.91%)
Jul 30, 2007 8.400 8.650 8.390 8.550 22,100 +0.20(+2.40%)
Jul 27, 2007 8.350 8.360 8.350 8.350 2,200 +0.00(+0.00%)
Jul 26, 2007 8.300 8.350 8.250 8.350 3,800 +0.00(+0.00%)
Jul 25, 2007 8.350 8.400 7.350 8.350 19,900 +0.00(+0.00%)
Jul 24, 2007 8.350 8.420 8.350 8.350 1,500 -0.02(-0.24%)
Jul 23, 2007 8.440 8.440 8.350 8.370 4,400 -0.07(-0.83%)
Jul 20, 2007 8.400 8.450 8.350 8.440 3,100 +0.09(+1.08%)
Jul 19, 2007 8.400 8.450 8.300 8.350 2,500 -0.05(-0.60%)
Jul 18, 2007 8.300 8.450 8.200 8.400 7,700 +0.06(+0.73%)
Jul 17, 2007 8.300 8.350 8.300 8.339 4,100 +0.04(+0.47%)
Jul 16, 2007 8.300 8.350 8.200 8.300 7,300 -0.15(-1.78%)
Jul 13, 2007 8.430 8.450 8.250 8.450 10,400 +0.00(+0.00%)
Jul 12, 2007 8.500 8.550 8.300 8.450 10,100 +0.00(+0.00%)
Jul 11, 2007 8.400 8.500 8.400 8.450 22,800 +0.00(+0.00%)
Jul 10, 2007 8.450 8.450 8.350 8.450 7,900 +0.04(+0.54%)
Jul 09, 2007 8.300 8.450 8.300 8.405 19,500 +0.12(+1.51%)
Jul 06, 2007 8.300 8.300 8.250 8.280 4,600 +0.03(+0.36%)
Jul 05, 2007 8.450 8.450 8.250 8.250 14,800 -0.15(-1.78%)
Jul 03, 2007 8.440 8.500 8.340 8.400 11,900 -0.02(-0.24%)
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.