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

CPI Aerostructures (NY: CVU )

2.570 +0.000 (+0.00%)
Streaming Delayed Price Updated: 2:44 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 (%)
Oct 31, 2005 9.850 9.900 9.790 9.900 27,100 +0.15(+1.54%)
Oct 28, 2005 9.810 9.810 9.750 9.750 26,600 -0.05(-0.51%)
Oct 27, 2005 9.850 9.850 9.800 9.800 4,700 -0.10(-1.01%)
Oct 26, 2005 9.960 9.960 9.900 9.900 1,300 -0.10(-1.00%)
Oct 25, 2005 10.00 10.00 9.910 10.00 11,500 +0.00(+0.00%)
Oct 24, 2005 9.900 10.00 9.800 10.00 15,300 +0.00(+0.00%)
Oct 21, 2005 9.940 10.04 9.940 10.00 11,300 +0.00(+0.00%)
Oct 20, 2005 10.00 10.00 9.950 10.00 9,000 +0.00(+0.00%)
Oct 19, 2005 10.00 10.07 9.950 10.00 40,300 +0.01(+0.10%)
Oct 18, 2005 9.900 9.990 9.800 9.990 14,300 -0.01(-0.10%)
Oct 17, 2005 9.640 10.00 9.410 10.00 36,100 +0.33(+3.41%)
Oct 14, 2005 9.660 9.680 9.610 9.670 2,500 -0.03(-0.31%)
Oct 13, 2005 10.00 10.00 9.700 9.700 6,300 -0.30(-3.00%)
Oct 12, 2005 9.850 10.00 9.850 10.00 21,300 +0.09(+0.91%)
Oct 11, 2005 9.910 9.921 9.910 9.910 3,700 +0.01(+0.10%)
Oct 10, 2005 9.900 9.950 9.860 9.900 5,200 -0.10(-1.00%)
Oct 07, 2005 9.950 10.00 9.950 10.00 400 +0.04(+0.40%)
Oct 06, 2005 10.00 10.01 9.960 9.960 9,400 -0.04(-0.40%)
Oct 05, 2005 10.00 10.00 9.950 10.00 9,700 +0.05(+0.50%)
Oct 04, 2005 9.940 9.990 9.860 9.950 1,100 -0.02(-0.20%)
Oct 03, 2005 9.920 10.00 9.920 9.970 41,300 +0.00(+0.00%)
Sep 30, 2005 9.950 10.00 9.950 9.970 5,200 -0.03(-0.30%)
Sep 29, 2005 9.940 10.00 9.940 10.00 11,200 +0.00(+0.00%)
Sep 28, 2005 10.00 10.00 9.840 10.00 9,400 +0.00(+0.00%)
Sep 27, 2005 9.920 10.00 9.920 10.00 20,100 +0.00(+0.00%)
Sep 26, 2005 10.00 10.00 10.00 10.00 16,200 +0.00(+0.00%)
Sep 23, 2005 10.00 10.01 9.820 10.00 52,700 +0.10(+1.01%)
Sep 22, 2005 9.900 9.900 9.900 9.900 100 -0.05(-0.50%)
Sep 21, 2005 10.00 10.00 9.820 9.950 21,200 -0.02(-0.20%)
Sep 20, 2005 9.940 9.990 9.900 9.970 4,400 +0.13(+1.32%)
Sep 19, 2005 9.850 9.900 9.780 9.840 8,600 -0.06(-0.61%)
Sep 16, 2005 9.900 9.900 9.900 9.900 600 -0.10(-1.00%)
Sep 15, 2005 9.920 10.00 9.920 10.00 6,500 +0.00(+0.00%)
Sep 14, 2005 9.870 10.00 9.870 10.00 14,500 +0.01(+0.10%)
Sep 13, 2005 9.950 9.990 9.900 9.990 2,600 -0.01(-0.10%)
Sep 12, 2005 9.900 10.00 9.900 10.00 6,500 +0.00(+0.00%)
Sep 09, 2005 10.00 10.00 9.920 10.00 19,800 +0.01(+0.10%)
Sep 08, 2005 9.990 10.00 9.980 9.990 14,700 -0.01(-0.10%)
Sep 07, 2005 9.950 10.00 9.950 10.00 6,400 +0.00(+0.00%)
Sep 06, 2005 9.940 10.05 9.940 10.00 20,900 +0.00(+0.00%)
Sep 02, 2005 10.01 10.06 10.00 10.00 3,500 -0.06(-0.60%)
Sep 01, 2005 9.950 10.06 9.950 10.06 1,100 +0.06(+0.60%)
Aug 31, 2005 10.00 10.07 10.00 10.00 2,000 -0.06(-0.56%)
Aug 30, 2005 9.920 10.06 9.920 10.06 3,000 +0.04(+0.36%)
Aug 29, 2005 9.900 10.02 9.900 10.02 3,600 +0.02(+0.20%)
Aug 26, 2005 9.910 10.09 9.910 10.00 2,300 -0.01(-0.10%)
Aug 25, 2005 10.01 10.01 10.01 10.01 200 -0.07(-0.69%)
Aug 24, 2005 10.00 10.08 9.990 10.08 6,100 +0.08(+0.80%)
Aug 23, 2005 10.00 10.00 9.990 10.00 13,000 +0.00(+0.00%)
Aug 22, 2005 10.01 10.01 10.00 10.00 400 -0.02(-0.20%)
Aug 19, 2005 10.10 10.10 10.00 10.02 3,500 -0.16(-1.57%)
Aug 18, 2005 10.00 10.18 10.00 10.18 1,800 +0.18(+1.80%)
Aug 17, 2005 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Aug 16, 2005 10.00 10.03 9.990 10.00 19,500 -0.01(-0.10%)
Aug 15, 2005 10.05 10.22 10.00 10.01 25,700 -0.08(-0.79%)
Aug 12, 2005 10.08 10.10 10.00 10.09 4,800 +0.01(+0.10%)
Aug 11, 2005 9.450 10.08 9.300 10.08 27,100 -0.18(-1.75%)
Aug 10, 2005 10.04 10.35 10.04 10.26 3,100 +0.15(+1.48%)
Aug 09, 2005 10.11 10.11 10.11 10.11 0 +0.00(+0.00%)
Aug 08, 2005 10.00 10.12 10.00 10.11 2,500 -0.02(-0.20%)
Aug 05, 2005 10.10 10.20 10.10 10.13 9,600 -0.02(-0.20%)
Aug 04, 2005 10.15 10.15 10.06 10.15 4,000 -0.10(-0.98%)
Aug 03, 2005 10.20 10.25 10.20 10.25 300 +0.00(+0.00%)
Aug 02, 2005 10.05 10.25 10.01 10.25 3,200 +0.15(+1.49%)
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.