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, 2008 8.470 8.630 8.470 8.630 2,900 +0.23(+2.74%)
Jan 30, 2008 8.470 8.470 8.400 8.400 2,700 -0.09(-1.06%)
Jan 29, 2008 8.400 8.490 8.400 8.490 900 +0.00(+0.00%)
Jan 28, 2008 8.490 8.490 8.490 8.490 300 -0.01(-0.12%)
Jan 25, 2008 8.310 8.500 8.310 8.500 300 +0.01(+0.12%)
Jan 24, 2008 8.520 8.620 8.350 8.490 7,600 -0.09(-1.05%)
Jan 23, 2008 8.210 8.580 8.110 8.580 13,300 +0.18(+2.14%)
Jan 22, 2008 8.320 8.400 8.190 8.400 15,200 -0.10(-1.18%)
Jan 21, 2008 8.530 8.630 8.490 8.500 0 +0.00(+0.00%)
Jan 18, 2008 8.530 8.630 8.490 8.500 3,900 -0.03(-0.35%)
Jan 17, 2008 8.590 8.590 8.530 8.530 2,300 +0.02(+0.24%)
Jan 16, 2008 8.520 8.600 8.360 8.510 7,917 -0.01(-0.12%)
Jan 15, 2008 8.640 8.640 8.460 8.520 600 +0.02(+0.23%)
Jan 14, 2008 8.640 8.640 8.450 8.500 2,804 -0.06(-0.70%)
Jan 11, 2008 8.600 8.600 8.500 8.560 1,300 -0.04(-0.47%)
Jan 10, 2008 8.550 8.600 8.550 8.600 500 +0.00(+0.00%)
Jan 09, 2008 8.400 8.640 8.400 8.600 8,500 +0.00(+0.00%)
Jan 08, 2008 8.560 8.650 8.450 8.600 23,000 +0.00(+0.00%)
Jan 07, 2008 8.700 8.700 8.500 8.600 4,100 -0.05(-0.58%)
Jan 04, 2008 8.690 8.690 8.500 8.650 15,900 -0.04(-0.46%)
Jan 03, 2008 8.690 8.700 8.600 8.690 4,000 +0.09(+1.05%)
Jan 02, 2008 8.610 8.680 8.600 8.600 14,900 -0.10(-1.15%)
Jan 01, 2008 9.000 9.000 8.570 8.700 0 +0.00(+0.00%)
Dec 31, 2007 9.000 9.000 8.570 8.700 14,500 +0.00(+0.00%)
Dec 28, 2007 8.990 8.990 8.550 8.700 11,700 -0.00(-0.00%)
Dec 27, 2007 9.000 9.000 8.600 8.700 2,900 +0.00(+0.00%)
Dec 26, 2007 9.000 9.000 8.600 8.700 1,800 +0.00(+0.00%)
Dec 24, 2007 9.000 9.000 8.600 8.700 900 +0.15(+1.75%)
Dec 21, 2007 8.550 8.550 8.450 8.550 13,500 +0.00(+0.00%)
Dec 20, 2007 8.720 8.720 8.400 8.550 10,500 -0.10(-1.16%)
Dec 19, 2007 8.720 8.720 8.620 8.650 2,500 -0.07(-0.80%)
Dec 18, 2007 8.720 8.720 8.620 8.720 2,900 +0.00(+0.00%)
Dec 17, 2007 8.720 8.720 8.600 8.720 1,000 -0.01(-0.11%)
Dec 14, 2007 8.730 8.730 8.650 8.730 1,000 +0.01(+0.11%)
Dec 13, 2007 8.650 8.720 8.600 8.720 3,700 +0.00(+0.00%)
Dec 12, 2007 8.720 8.720 8.600 8.720 5,000 +0.02(+0.23%)
Dec 11, 2007 8.730 8.730 8.500 8.700 12,600 +0.00(+0.00%)
Dec 10, 2007 8.700 8.710 8.694 8.700 2,200 +0.00(+0.00%)
Dec 07, 2007 8.720 8.720 8.600 8.700 5,000 +0.05(+0.58%)
Dec 06, 2007 8.550 8.650 8.500 8.650 1,200 +0.05(+0.58%)
Dec 05, 2007 8.650 8.650 8.500 8.600 2,000 +0.01(+0.12%)
Dec 04, 2007 8.720 8.720 8.500 8.590 1,600 -0.06(-0.69%)
Dec 03, 2007 8.650 8.650 8.550 8.650 1,300 -0.07(-0.80%)
Nov 30, 2007 8.450 8.720 8.300 8.720 3,500 -0.01(-0.11%)
Nov 29, 2007 8.400 8.730 8.400 8.730 200 +0.33(+3.93%)
Nov 28, 2007 8.250 8.410 8.200 8.400 1,100 +0.10(+1.20%)
Nov 27, 2007 8.200 8.400 8.200 8.300 2,300 +0.20(+2.47%)
Nov 26, 2007 8.200 8.250 8.050 8.100 6,400 -0.20(-2.41%)
Nov 23, 2007 8.260 8.300 8.170 8.300 1,000 +0.04(+0.49%)
Nov 21, 2007 8.150 8.300 7.950 8.259 4,800 -0.02(-0.25%)
Nov 20, 2007 8.200 8.300 8.050 8.280 6,200 +0.28(+3.50%)
Nov 19, 2007 8.280 8.470 8.000 8.000 10,800 -0.40(-4.76%)
Nov 16, 2007 8.250 8.500 8.200 8.400 6,700 +0.00(+0.00%)
Nov 15, 2007 8.300 8.400 8.050 8.400 25,800 +0.20(+2.44%)
Nov 14, 2007 8.300 8.300 8.100 8.200 2,500 -0.05(-0.61%)
Nov 13, 2007 8.880 8.880 7.900 8.250 30,700 +0.10(+1.23%)
Nov 12, 2007 8.150 8.300 8.050 8.150 9,200 -0.12(-1.45%)
Nov 09, 2007 8.270 8.320 7.750 8.270 8,100 -0.07(-0.84%)
Nov 08, 2007 8.340 8.340 8.250 8.340 600 +0.07(+0.85%)
Nov 07, 2007 8.050 8.270 8.050 8.270 11,300 +0.09(+1.10%)
Nov 06, 2007 8.200 8.200 8.000 8.180 2,000 +0.00(+0.00%)
Nov 05, 2007 8.000 8.190 8.000 8.180 1,000 -0.02(-0.24%)
Nov 02, 2007 8.100 8.200 7.900 8.200 5,400 +0.00(+0.00%)
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.