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

CPI Aerostructures (NY: CVU )

2.620 -0.010 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
Jun 28, 2002 7.200 7.250 7.030 7.150 36,800 -0.05(-0.69%)
Jun 27, 2002 7.500 7.500 7.050 7.200 38,800 -0.15(-2.04%)
Jun 26, 2002 7.150 7.350 6.620 7.350 67,900 +0.04(+0.55%)
Jun 25, 2002 8.200 8.250 7.250 7.310 86,900 -0.58(-7.35%)
Jun 21, 2002 8.500 8.500 7.650 7.890 60,200 -0.49(-5.85%)
Jun 20, 2002 8.300 8.470 8.000 8.380 89,600 +0.39(+4.88%)
Jun 19, 2002 6.800 8.000 6.800 7.990 168,000 +1.29(+19.25%)
Jun 18, 2002 6.350 6.800 6.350 6.700 24,100 +0.35(+5.51%)
Jun 17, 2002 6.530 6.600 6.330 6.350 23,500 -0.12(-1.85%)
Jun 14, 2002 6.650 6.800 6.470 6.470 28,600 -0.08(-1.22%)
Jun 12, 2002 6.700 6.740 6.500 6.550 2,500 -0.19(-2.82%)
Jun 11, 2002 6.550 6.740 6.530 6.740 12,200 +0.14(+2.12%)
Jun 10, 2002 6.540 6.750 6.350 6.600 10,800 +0.00(+0.00%)
Jun 07, 2002 6.350 6.900 6.300 6.600 40,900 +0.00(+0.00%)
Jun 06, 2002 6.830 6.830 6.550 6.600 13,000 -0.12(-1.79%)
Jun 05, 2002 6.440 7.000 6.440 6.720 53,700 +0.23(+3.54%)
May 31, 2002 6.700 6.750 6.450 6.490 580,000 -0.52(-7.42%)
May 28, 2002 7.230 7.230 6.900 7.010 35,800 -0.19(-2.64%)
May 27, 2002 7.010 7.240 6.800 7.200 36,700 +0.00(+0.00%)
May 24, 2002 7.010 7.240 6.800 7.200 36,700 +0.19(+2.71%)
May 23, 2002 7.250 7.250 7.000 7.010 53,900 -0.05(-0.71%)
May 22, 2002 7.000 7.250 6.900 7.060 69,500 +0.06(+0.86%)
May 21, 2002 6.750 7.380 6.630 7.000 68,700 +0.46(+7.03%)
May 20, 2002 6.250 6.540 6.150 6.540 66,800 +0.16(+2.51%)
May 17, 2002 6.500 6.600 5.960 6.380 79,400 -0.07(-1.09%)
May 16, 2002 6.900 7.000 6.120 6.450 120,700 -0.55(-7.86%)
May 15, 2002 6.200 7.440 6.200 7.000 268,300 +1.05(+17.65%)
May 14, 2002 5.100 6.050 5.100 5.950 101,400 +0.85(+16.67%)
May 13, 2002 5.050 5.100 4.850 5.100 31,500 -0.05(-0.97%)
May 10, 2002 4.940 5.150 4.940 5.150 21,000 +0.15(+3.00%)
May 09, 2002 4.880 5.100 4.880 5.000 34,100 -0.12(-2.34%)
May 08, 2002 5.250 5.350 4.900 5.120 36,900 -0.11(-2.10%)
May 07, 2002 4.700 5.250 4.600 5.230 107,700 +0.67(+14.69%)
May 06, 2002 4.500 4.770 4.360 4.560 58,300 +0.11(+2.47%)
May 03, 2002 4.100 4.450 4.100 4.450 28,600 +0.28(+6.71%)
May 02, 2002 4.250 4.250 4.100 4.170 26,500 -0.13(-3.02%)
May 01, 2002 4.310 4.310 4.160 4.300 25,000 +0.01(+0.23%)
Apr 30, 2002 4.070 4.350 4.070 4.290 60,700 +0.19(+4.63%)
Apr 29, 2002 4.150 4.290 4.100 4.100 18,600 -0.01(-0.24%)
Apr 26, 2002 4.160 4.160 4.100 4.110 12,500 -0.02(-0.48%)
Apr 25, 2002 4.000 4.450 4.000 4.130 57,300 +0.03(+0.73%)
Apr 24, 2002 4.400 4.400 3.720 4.100 122,800 -0.41(-9.09%)
Apr 23, 2002 4.200 4.650 4.110 4.510 174,600 +0.51(+12.75%)
Apr 22, 2002 3.380 4.000 3.100 4.000 278,700 +0.93(+30.29%)
Apr 19, 2002 2.450 3.190 2.450 3.070 129,500 +0.72(+30.64%)
Apr 18, 2002 2.300 2.410 2.230 2.350 26,700 +0.15(+6.82%)
Apr 17, 2002 2.000 2.200 1.950 2.200 16,200 +0.20(+10.00%)
Apr 16, 2002 1.810 2.000 1.800 2.000 9,900 +0.19(+10.50%)
Apr 15, 2002 1.810 1.900 1.810 1.810 18,900 +0.21(+13.12%)
Apr 12, 2002 1.680 1.700 1.600 1.600 11,400 -0.01(-0.62%)
Apr 11, 2002 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Apr 10, 2002 1.610 1.620 1.610 1.610 2,900 +0.05(+3.21%)
Apr 09, 2002 1.600 1.610 1.560 1.560 1,500 +0.00(+0.00%)
Apr 08, 2002 1.540 1.560 1.540 1.560 1,500 +0.01(+0.65%)
Apr 05, 2002 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Apr 04, 2002 1.600 1.650 1.500 1.550 3,500 -0.10(-6.06%)
Apr 03, 2002 1.650 1.650 1.650 1.650 2,000 +0.15(+10.00%)
Apr 02, 2002 1.450 1.540 1.400 1.500 1,700 -0.10(-6.25%)
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.