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, 2008 7.730 7.810 7.730 7.810 2,600 +0.02(+0.26%)
Sep 29, 2008 7.810 8.000 6.850 7.790 39,270 -0.15(-1.89%)
Sep 26, 2008 7.760 8.030 7.750 7.940 0 -0.05(-0.63%)
Sep 25, 2008 7.750 8.090 7.650 7.990 32,200 +0.24(+3.10%)
Sep 24, 2008 8.120 8.120 7.750 7.750 3,366 -0.35(-4.32%)
Sep 23, 2008 7.992 8.140 7.850 8.100 8,100 +0.00(+0.00%)
Sep 22, 2008 8.000 8.120 7.900 8.100 1,500 -0.04(-0.49%)
Sep 19, 2008 8.460 8.460 7.880 8.140 0 +0.12(+1.50%)
Sep 18, 2008 7.970 8.040 7.950 8.020 6,800 +0.00(+0.00%)
Sep 17, 2008 8.000 8.140 7.940 8.020 95,704 -0.02(-0.25%)
Sep 16, 2008 7.950 8.040 7.925 8.040 1,202 -0.11(-1.35%)
Sep 15, 2008 7.630 8.190 7.630 8.150 12,512 -0.05(-0.61%)
Sep 12, 2008 8.520 8.520 8.100 8.200 3,712 -0.05(-0.61%)
Sep 11, 2008 8.300 8.310 8.070 8.250 2,100 -0.05(-0.60%)
Sep 10, 2008 8.300 8.300 8.040 8.300 86,839 +0.25(+3.11%)
Sep 09, 2008 8.000 8.100 7.900 8.050 25,750 +0.12(+1.51%)
Sep 08, 2008 7.700 7.930 7.630 7.930 2,000 +0.05(+0.63%)
Sep 05, 2008 8.090 8.090 7.760 7.880 0 -0.03(-0.38%)
Sep 04, 2008 8.080 8.080 7.910 7.910 833 -0.14(-1.74%)
Sep 03, 2008 7.890 8.050 7.850 8.050 600 +0.00(+0.00%)
Sep 02, 2008 8.100 8.100 7.910 8.050 300 +0.00(+0.00%)
Aug 29, 2008 7.750 8.200 7.750 8.050 0 +0.15(+1.90%)
Aug 28, 2008 7.800 7.910 7.800 7.900 3,050 +0.19(+2.46%)
Aug 27, 2008 7.730 7.900 7.610 7.710 9,816 -0.01(-0.13%)
Aug 26, 2008 7.090 7.720 7.090 7.720 3,800 +0.02(+0.26%)
Aug 25, 2008 7.705 7.730 7.600 7.700 3,700 +0.00(+0.00%)
Aug 22, 2008 7.730 7.900 7.000 7.700 0 +0.02(+0.26%)
Aug 21, 2008 7.750 7.750 7.500 7.680 2,818 +0.08(+1.05%)
Aug 20, 2008 7.500 7.790 7.500 7.600 4,032 +0.19(+2.56%)
Aug 19, 2008 7.250 7.410 7.247 7.410 14,200 +0.19(+2.63%)
Aug 18, 2008 7.150 7.230 7.090 7.220 2,744 +0.17(+2.41%)
Aug 15, 2008 7.070 7.070 6.710 7.050 0 +0.05(+0.71%)
Aug 14, 2008 6.990 7.050 6.970 7.000 7,600 -0.02(-0.28%)
Aug 13, 2008 6.940 7.060 6.940 7.020 36,040 -0.03(-0.43%)
Aug 12, 2008 6.900 7.050 6.500 7.050 33,900 +0.22(+3.22%)
Aug 11, 2008 7.000 7.000 6.820 6.830 5,799 -0.09(-1.30%)
Aug 08, 2008 6.800 7.050 6.790 6.920 9,600 +0.02(+0.29%)
Aug 07, 2008 7.020 7.020 6.900 6.900 2,600 -0.02(-0.29%)
Aug 06, 2008 7.070 7.070 6.810 6.920 6,800 -0.11(-1.56%)
Aug 05, 2008 7.100 7.100 6.900 7.030 2,293 +0.05(+0.72%)
Aug 04, 2008 6.900 7.140 6.880 6.980 13,300 +0.15(+2.20%)
Aug 01, 2008 6.910 7.000 6.500 6.830 22,400 -0.17(-2.43%)
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%)
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.