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

CPI Aerostructures (NY: CVU )

2.530 -0.040 (-1.56%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 2002 7.100 7.500 6.520 7.480 201,000 +0.58(+8.41%)
Jul 30, 2002 6.850 7.000 6.400 6.900 174,900 +1.05(+17.95%)
Jul 29, 2002 5.500 6.140 5.500 5.850 56,900 +0.37(+6.75%)
Jul 26, 2002 5.400 5.500 5.200 5.480 45,500 +0.25(+4.78%)
Jul 25, 2002 4.650 5.500 4.650 5.230 30,900 +0.63(+13.70%)
Jul 24, 2002 4.300 4.650 4.250 4.600 37,600 +0.05(+1.10%)
Jul 23, 2002 4.900 5.150 4.450 4.550 46,100 -0.46(-9.18%)
Jul 22, 2002 5.140 5.140 4.880 5.010 20,800 -0.14(-2.72%)
Jul 19, 2002 5.330 5.400 4.900 5.150 33,200 +0.10(+1.98%)
Jul 17, 2002 4.960 5.500 4.960 5.050 85,700 -1.97(-28.06%)
Jul 11, 2002 7.080 7.080 6.850 7.020 26,900 +0.01(+0.14%)
Jul 10, 2002 7.250 7.290 7.010 7.010 23,300 -0.24(-3.31%)
Jul 09, 2002 6.650 7.300 6.650 7.250 17,000 +0.55(+8.21%)
Jul 08, 2002 6.600 6.710 6.510 6.700 17,800 -0.01(-0.15%)
Jul 05, 2002 6.750 6.880 6.710 6.710 5,700 -0.09(-1.32%)
Jul 04, 2002 6.700 6.800 6.400 6.800 50,900 +0.00(+0.00%)
Jul 03, 2002 6.700 6.800 6.400 6.800 1,970,000 +0.10(+1.49%)
Jul 02, 2002 6.970 6.970 6.650 6.700 9,400 -0.27(-3.87%)
Jul 01, 2002 7.250 7.250 6.710 6.970 21,400 -0.18(-2.52%)
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%)
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.