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 (%)
Jan 31, 2007 7.050 7.250 7.050 7.250 4,900 +0.21(+2.98%)
Jan 30, 2007 7.040 7.040 7.040 7.040 200 -0.04(-0.58%)
Jan 29, 2007 7.100 7.200 7.081 7.081 400 -0.07(-0.96%)
Jan 26, 2007 7.150 7.150 7.150 7.150 100 +0.03(+0.42%)
Jan 25, 2007 7.130 7.130 7.120 7.120 11,100 -0.04(-0.56%)
Jan 24, 2007 7.140 7.200 7.130 7.160 4,300 +0.03(+0.39%)
Jan 23, 2007 7.150 7.161 7.110 7.133 8,300 +0.03(+0.46%)
Jan 22, 2007 7.110 7.250 7.000 7.100 13,000 -0.03(-0.42%)
Jan 19, 2007 7.000 7.130 7.000 7.130 3,500 +0.15(+2.15%)
Jan 18, 2007 7.010 7.010 6.970 6.980 7,400 +0.09(+1.31%)
Jan 17, 2007 6.710 6.900 6.710 6.890 1,500 +0.10(+1.47%)
Jan 16, 2007 6.600 7.250 6.600 6.790 7,800 -0.03(-0.44%)
Jan 12, 2007 6.950 6.951 6.750 6.820 11,400 -0.18(-2.57%)
Jan 11, 2007 6.990 7.000 6.990 7.000 800 +0.02(+0.29%)
Jan 10, 2007 7.090 7.110 6.810 6.980 19,500 -0.08(-1.13%)
Jan 09, 2007 7.080 7.100 7.050 7.060 2,200 -0.04(-0.56%)
Jan 08, 2007 7.010 7.100 7.000 7.100 3,100 -0.00(-0.00%)
Jan 05, 2007 7.150 7.150 7.100 7.100 600 +0.02(+0.28%)
Jan 04, 2007 7.140 7.150 6.950 7.080 9,500 -0.01(-0.14%)
Jan 03, 2007 7.160 7.200 7.000 7.090 38,000 -0.15(-2.07%)
Dec 29, 2006 7.270 7.280 7.180 7.240 14,800 +0.01(+0.14%)
Dec 28, 2006 7.150 7.320 7.150 7.230 15,400 +0.08(+1.12%)
Dec 27, 2006 7.200 7.200 7.120 7.150 7,400 -0.05(-0.69%)
Dec 26, 2006 7.220 7.220 7.120 7.200 1,500 -0.05(-0.69%)
Dec 22, 2006 6.870 7.350 6.870 7.250 31,500 +0.40(+5.84%)
Dec 21, 2006 6.830 6.890 6.770 6.850 25,400 +0.21(+3.16%)
Dec 20, 2006 6.580 6.640 6.580 6.640 200 +0.01(+0.15%)
Dec 19, 2006 6.760 6.760 6.630 6.630 5,500 -0.13(-1.92%)
Dec 18, 2006 6.670 6.780 6.600 6.760 10,300 +0.09(+1.35%)
Dec 15, 2006 6.610 6.670 6.600 6.670 1,600 +0.08(+1.22%)
Dec 14, 2006 6.470 6.590 6.460 6.590 3,100 +0.10(+1.54%)
Dec 13, 2006 6.530 6.530 6.490 6.490 32,900 -0.10(-1.52%)
Dec 12, 2006 6.531 6.590 6.529 6.590 13,400 +0.02(+0.30%)
Dec 11, 2006 6.590 6.590 6.570 6.570 3,000 -0.03(-0.45%)
Dec 08, 2006 6.590 6.600 6.590 6.600 6,000 -0.00(-0.00%)
Dec 07, 2006 6.640 6.750 6.500 6.600 44,000 -0.05(-0.75%)
Dec 06, 2006 6.640 6.680 6.590 6.650 15,600 -0.01(-0.15%)
Dec 05, 2006 6.700 6.700 6.660 6.660 2,100 -0.09(-1.33%)
Dec 04, 2006 6.670 6.770 6.600 6.750 14,700 +0.00(+0.00%)
Dec 01, 2006 6.500 6.870 6.380 6.750 37,400 +0.16(+2.43%)
Nov 30, 2006 5.740 6.660 5.740 6.590 147,000 +0.95(+16.84%)
Nov 29, 2006 5.640 5.640 5.630 5.640 5,500 +0.01(+0.18%)
Nov 28, 2006 5.560 5.630 5.560 5.630 1,600 +0.00(+0.00%)
Nov 27, 2006 5.580 5.630 5.560 5.630 2,700 -0.01(-0.18%)
Nov 24, 2006 5.640 5.640 5.640 5.640 1,200 +0.00(+0.00%)
Nov 22, 2006 5.600 5.640 5.600 5.640 4,300 +0.00(+0.00%)
Nov 21, 2006 5.560 5.640 5.560 5.640 6,900 +0.08(+1.44%)
Nov 20, 2006 5.580 5.580 5.560 5.560 3,400 -0.02(-0.36%)
Nov 17, 2006 5.580 5.580 5.500 5.580 2,100 +0.02(+0.36%)
Nov 16, 2006 5.420 5.600 5.420 5.560 10,800 +0.06(+1.09%)
Nov 15, 2006 5.630 5.633 5.490 5.500 14,100 -0.20(-3.51%)
Nov 14, 2006 5.490 5.700 5.300 5.700 39,300 +0.10(+1.79%)
Nov 13, 2006 5.550 5.650 5.520 5.600 9,800 +0.02(+0.36%)
Nov 10, 2006 5.400 7.000 5.400 5.580 52,500 +0.27(+5.08%)
Nov 09, 2006 5.360 5.360 5.310 5.310 9,100 -0.04(-0.75%)
Nov 08, 2006 5.450 5.450 5.330 5.350 16,900 -0.20(-3.60%)
Nov 07, 2006 5.350 5.550 5.290 5.550 14,200 +0.20(+3.74%)
Nov 06, 2006 5.490 5.490 5.260 5.350 7,900 -0.09(-1.65%)
Nov 03, 2006 5.350 5.450 5.331 5.440 9,800 +0.00(+0.00%)
Nov 02, 2006 5.280 7.000 5.170 5.440 28,300 +0.19(+3.62%)
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.