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

CPI Aerostructures (NY: CVU )

2.600 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 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 (%)
Dec 31, 2009 5.950 6.010 6.010 6.010 3,400 +0.01(+0.17%)
Dec 30, 2009 6.000 6.000 5.960 6.000 11,330 +0.00(+0.00%)
Dec 29, 2009 6.020 6.020 5.995 6.000 1,200 -0.01(-0.17%)
Dec 28, 2009 6.050 6.050 6.010 6.010 4,333 +0.01(+0.17%)
Dec 24, 2009 6.010 6.010 6.000 6.000 1,500 +0.00(+0.00%)
Dec 23, 2009 6.100 6.200 5.970 6.000 10,905 -0.10(-1.64%)
Dec 22, 2009 6.100 6.200 6.100 6.100 1,778 +0.05(+0.83%)
Dec 21, 2009 6.000 6.100 6.000 6.050 10,500 +0.05(+0.83%)
Dec 18, 2009 6.080 6.140 6.000 6.000 1,100 -0.17(-2.76%)
Dec 17, 2009 6.050 6.180 6.000 6.170 10,500 +0.17(+2.83%)
Dec 16, 2009 6.070 6.100 6.000 6.000 4,740 -0.01(-0.17%)
Dec 15, 2009 6.090 6.117 6.010 6.010 10,953 -0.08(-1.31%)
Dec 14, 2009 6.090 6.090 6.090 6.090 500 -0.02(-0.33%)
Dec 11, 2009 6.170 6.170 6.110 6.110 900 -0.06(-0.97%)
Dec 10, 2009 6.212 6.212 6.160 6.170 9,700 +0.04(+0.65%)
Dec 09, 2009 6.210 6.250 6.130 6.130 2,560 -0.07(-1.14%)
Dec 08, 2009 6.200 6.202 6.200 6.201 800 +0.00(+0.02%)
Dec 07, 2009 6.150 6.200 6.100 6.200 1,740 +0.10(+1.64%)
Dec 04, 2009 5.930 6.100 5.930 6.100 5,199 +0.16(+2.69%)
Dec 03, 2009 5.950 5.950 5.940 5.940 3,200 -0.01(-0.17%)
Dec 02, 2009 6.060 6.060 5.920 5.950 2,259 -0.10(-1.65%)
Dec 01, 2009 6.050 6.240 6.050 6.050 3,325 -0.01(-0.17%)
Nov 30, 2009 6.000 6.060 5.920 6.060 4,769 +0.00(+0.00%)
Nov 25, 2009 6.060 6.060 6.060 6.060 1,200 +0.06(+1.00%)
Nov 24, 2009 6.060 6.060 5.980 6.000 6,465 -0.08(-1.32%)
Nov 23, 2009 6.110 6.110 5.999 6.080 8,680 -0.07(-1.14%)
Nov 20, 2009 6.150 6.180 6.150 6.150 1,500 +0.07(+1.15%)
Nov 19, 2009 6.210 6.210 6.000 6.080 8,843 -0.15(-2.41%)
Nov 18, 2009 6.210 6.230 6.210 6.230 200 +0.03(+0.48%)
Nov 17, 2009 6.220 6.220 6.170 6.200 600 +0.05(+0.81%)
Nov 16, 2009 6.040 6.150 6.040 6.150 4,500 +0.05(+0.82%)
Nov 13, 2009 6.060 6.160 6.050 6.100 9,700 -0.20(-3.17%)
Nov 12, 2009 6.400 6.400 6.050 6.300 10,475 -0.09(-1.42%)
Nov 11, 2009 6.350 6.630 6.300 6.391 10,130 +0.14(+2.25%)
Nov 10, 2009 6.480 6.750 5.800 6.250 106,870 -0.30(-4.58%)
Nov 09, 2009 6.470 6.690 6.360 6.550 12,900 +0.10(+1.55%)
Nov 06, 2009 6.600 6.600 6.450 6.450 9,800 -0.10(-1.53%)
Nov 05, 2009 6.850 6.860 6.550 6.550 10,960 -0.21(-3.11%)
Nov 04, 2009 7.050 7.050 6.680 6.760 12,877 -0.24(-3.43%)
Nov 02, 2009 7.000 7.000 7.000 7.000 0 +0.16(+2.34%)
Oct 30, 2009 6.890 6.890 6.390 6.840 25,400 -0.06(-0.87%)
Oct 29, 2009 7.000 7.000 6.420 6.900 5,700 -0.05(-0.72%)
Oct 28, 2009 7.000 7.010 6.950 6.950 5,300 -0.10(-1.42%)
Oct 27, 2009 7.290 7.300 7.000 7.050 6,870 -0.22(-3.03%)
Oct 23, 2009 7.270 7.270 7.270 7.270 0 +0.22(+3.12%)
Oct 22, 2009 6.970 7.250 6.970 7.050 4,000 -0.03(-0.42%)
Oct 21, 2009 7.040 7.080 6.960 7.080 6,254 +0.03(+0.43%)
Oct 20, 2009 7.010 7.050 7.010 7.050 4,100 +0.04(+0.57%)
Oct 19, 2009 7.050 7.050 7.000 7.010 7,300 -0.12(-1.68%)
Oct 16, 2009 7.130 7.130 7.130 7.130 1,000 -0.02(-0.28%)
Oct 15, 2009 7.200 7.290 7.050 7.150 9,200 -0.05(-0.69%)
Oct 14, 2009 7.210 7.295 7.200 7.200 27,600 -0.10(-1.37%)
Oct 13, 2009 7.050 7.300 7.050 7.300 1,650 +0.17(+2.38%)
Oct 12, 2009 7.250 7.300 7.130 7.130 3,153 -0.17(-2.33%)
Oct 09, 2009 7.280 7.300 7.160 7.300 2,625 -0.10(-1.35%)
Oct 08, 2009 7.130 7.400 7.100 7.400 6,400 +0.44(+6.32%)
Oct 07, 2009 6.960 6.960 6.960 6.960 300 -0.04(-0.57%)
Oct 06, 2009 7.020 7.020 6.960 7.000 15,100 -0.05(-0.71%)
Oct 05, 2009 7.110 7.200 7.050 7.050 17,755 -0.05(-0.70%)
Oct 02, 2009 7.200 7.200 7.090 7.100 10,200 -0.17(-2.34%)
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.