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 (%)
Apr 30, 2008 8.000 8.000 7.930 8.000 6,400 +0.03(+0.38%)
Apr 29, 2008 8.000 8.000 7.650 7.970 8,224 -0.03(-0.38%)
Apr 28, 2008 8.000 8.000 8.000 8.000 1,250 +0.01(+0.12%)
Apr 25, 2008 7.990 7.990 7.990 7.990 0 +0.00(+0.00%)
Apr 24, 2008 7.990 7.990 7.990 7.990 200 -0.11(-1.36%)
Apr 23, 2008 8.100 8.100 8.100 8.100 100 +0.10(+1.25%)
Apr 22, 2008 8.000 8.000 8.000 8.000 100 +0.00(+0.00%)
Apr 21, 2008 7.970 8.000 7.800 8.000 800 +0.03(+0.38%)
Apr 18, 2008 8.100 8.100 7.700 7.970 15,900 -0.03(-0.38%)
Apr 17, 2008 8.100 8.100 7.850 8.000 2,100 -0.05(-0.62%)
Apr 16, 2008 7.920 8.090 7.850 8.050 2,500 +0.00(+0.00%)
Apr 15, 2008 7.950 8.050 7.950 8.050 3,000 +0.00(+0.00%)
Apr 14, 2008 8.100 8.100 7.850 8.050 4,506 +0.00(+0.00%)
Apr 11, 2008 8.100 8.100 8.000 8.050 500 -0.05(-0.62%)
Apr 10, 2008 8.400 8.400 8.030 8.100 11,500 -0.04(-0.49%)
Apr 09, 2008 8.000 8.140 7.800 8.140 2,800 -0.01(-0.12%)
Apr 08, 2008 7.990 8.150 7.990 8.150 1,000 +0.01(+0.12%)
Apr 07, 2008 8.000 8.300 7.950 8.140 7,800 +0.04(+0.49%)
Apr 04, 2008 8.240 8.240 7.950 8.100 5,600 +0.01(+0.12%)
Apr 03, 2008 7.950 8.130 7.900 8.090 3,300 +0.09(+1.12%)
Apr 02, 2008 8.150 8.150 8.000 8.000 1,600 -0.20(-2.44%)
Apr 01, 2008 8.240 8.240 8.000 8.200 3,600 +0.00(+0.00%)
Mar 31, 2008 8.230 8.240 7.950 8.200 16,000 +0.00(+0.00%)
Mar 28, 2008 8.200 8.250 8.000 8.200 2,800 +0.04(+0.49%)
Mar 27, 2008 8.300 8.350 7.950 8.160 12,500 -0.13(-1.57%)
Mar 26, 2008 8.330 8.400 8.150 8.290 21,700 +0.02(+0.24%)
Mar 25, 2008 8.500 8.600 8.200 8.270 5,200 -0.33(-3.84%)
Mar 24, 2008 8.550 8.600 8.500 8.600 2,400 +0.05(+0.58%)
Mar 21, 2008 8.550 8.550 8.550 8.550 200 +0.00(+0.00%)
Mar 20, 2008 8.550 8.550 8.550 8.550 200 -0.10(-1.16%)
Mar 19, 2008 8.520 8.650 8.450 8.650 7,200 +0.00(+0.00%)
Mar 18, 2008 8.500 8.740 8.400 8.650 22,700 +0.25(+2.98%)
Mar 17, 2008 8.200 8.450 8.150 8.400 24,400 +0.21(+2.56%)
Mar 14, 2008 8.100 8.190 8.100 8.190 7,500 +0.05(+0.61%)
Mar 13, 2008 8.010 8.190 8.010 8.140 13,500 +0.05(+0.62%)
Mar 12, 2008 8.600 8.600 8.000 8.090 1,100 +0.00(+0.00%)
Mar 11, 2008 8.150 8.250 7.950 8.090 7,800 +0.00(+0.00%)
Mar 10, 2008 8.070 8.190 7.880 8.090 4,700 -0.11(-1.34%)
Mar 07, 2008 8.300 8.350 8.020 8.200 22,600 -0.09(-1.09%)
Mar 06, 2008 8.600 8.600 7.900 8.290 30,400 -0.07(-0.84%)
Mar 05, 2008 8.200 8.360 8.100 8.360 3,900 +0.06(+0.72%)
Mar 04, 2008 8.350 8.440 8.200 8.300 4,100 -0.14(-1.66%)
Mar 03, 2008 8.410 8.440 8.250 8.440 18,800 +0.00(+0.00%)
Feb 29, 2008 8.450 8.450 7.530 8.440 7,400 -0.04(-0.47%)
Feb 28, 2008 8.480 8.490 8.310 8.480 5,500 -0.01(-0.12%)
Feb 27, 2008 8.550 8.550 8.400 8.490 300 +0.04(+0.47%)
Feb 26, 2008 8.600 8.600 8.250 8.450 4,900 -0.04(-0.47%)
Feb 25, 2008 8.450 8.550 8.000 8.490 8,700 -0.01(-0.12%)
Feb 22, 2008 8.550 8.550 8.450 8.500 3,200 +0.00(+0.00%)
Feb 21, 2008 8.000 8.500 8.000 8.500 1,300 +0.04(+0.44%)
Feb 20, 2008 8.500 8.500 8.420 8.463 2,000 +0.03(+0.39%)
Feb 19, 2008 8.600 8.600 8.420 8.430 10,600 -0.07(-0.82%)
Feb 18, 2008 8.520 8.520 8.500 8.500 0 +0.00(+0.00%)
Feb 15, 2008 8.520 8.520 8.500 8.500 200 +0.00(+0.00%)
Feb 14, 2008 8.490 8.540 8.400 8.500 2,300 -0.01(-0.12%)
Feb 13, 2008 8.550 8.550 8.380 8.510 3,700 -0.01(-0.12%)
Feb 12, 2008 8.550 8.550 8.250 8.520 8,500 -0.08(-0.93%)
Feb 11, 2008 8.950 8.950 8.390 8.600 3,000 +0.17(+2.02%)
Feb 08, 2008 8.640 9.000 8.350 8.430 2,600 -0.12(-1.40%)
Feb 07, 2008 8.470 8.550 8.470 8.550 400 -0.08(-0.93%)
Feb 06, 2008 8.600 8.630 8.400 8.630 5,400 +0.04(+0.47%)
Feb 05, 2008 8.600 8.600 8.500 8.590 900 +0.09(+1.06%)
Feb 04, 2008 8.600 8.600 8.470 8.500 300 +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.