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

CPI Aerostructures (NY: CVU )

2.600 -0.040 (-1.52%)
Official Closing 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 30, 2005 10.04 10.07 9.960 10.06 3,900 -0.04(-0.40%)
Dec 29, 2005 9.960 10.10 9.960 10.10 5,900 +0.10(+1.00%)
Dec 28, 2005 9.830 10.03 9.750 10.00 39,300 +0.06(+0.60%)
Dec 27, 2005 9.900 9.990 9.850 9.940 2,800 -0.05(-0.50%)
Dec 23, 2005 9.860 9.990 9.860 9.990 200 +0.09(+0.91%)
Dec 22, 2005 9.900 9.990 9.810 9.900 6,100 -0.14(-1.39%)
Dec 21, 2005 9.940 10.04 9.910 10.04 23,800 +0.06(+0.60%)
Dec 20, 2005 9.900 9.980 9.900 9.980 18,600 -0.02(-0.20%)
Dec 19, 2005 9.980 10.00 9.860 10.00 9,900 +0.00(+0.00%)
Dec 16, 2005 9.920 10.04 9.750 10.00 14,400 +0.05(+0.50%)
Dec 15, 2005 9.800 9.950 9.750 9.950 14,300 +0.15(+1.53%)
Dec 14, 2005 9.730 9.800 9.700 9.800 3,100 +0.08(+0.82%)
Dec 13, 2005 9.810 10.000 9.720 9.720 14,400 +0.01(+0.10%)
Dec 12, 2005 9.780 9.800 9.700 9.710 17,300 -0.14(-1.42%)
Dec 09, 2005 9.710 9.890 9.700 9.850 14,900 +0.10(+1.03%)
Dec 08, 2005 9.900 9.900 9.600 9.750 26,700 -0.17(-1.71%)
Dec 07, 2005 9.700 9.940 9.700 9.920 3,500 +0.22(+2.27%)
Dec 06, 2005 9.750 9.760 9.600 9.700 6,400 -0.15(-1.52%)
Dec 05, 2005 9.800 9.850 9.700 9.850 3,700 +0.00(+0.00%)
Dec 02, 2005 9.710 9.850 9.710 9.850 9,900 +0.15(+1.55%)
Dec 01, 2005 9.650 9.710 9.650 9.700 1,200 -0.01(-0.05%)
Nov 30, 2005 9.500 9.750 9.440 9.705 8,500 +0.21(+2.16%)
Nov 29, 2005 9.450 9.500 9.340 9.500 8,000 -0.01(-0.11%)
Nov 28, 2005 9.510 9.510 9.510 9.510 300 -0.05(-0.52%)
Nov 25, 2005 9.560 9.560 9.560 9.560 5,600 -0.05(-0.52%)
Nov 23, 2005 9.610 9.650 9.610 9.610 900 -0.04(-0.41%)
Nov 22, 2005 9.651 9.680 9.600 9.650 2,500 -0.10(-1.03%)
Nov 21, 2005 9.750 9.750 9.710 9.750 2,200 +0.00(+0.00%)
Nov 18, 2005 9.750 9.800 9.720 9.750 1,000 -0.05(-0.51%)
Nov 17, 2005 9.810 9.899 9.800 9.800 2,100 -0.08(-0.81%)
Nov 16, 2005 9.680 9.880 9.580 9.880 28,700 +0.19(+1.96%)
Nov 15, 2005 9.350 9.900 9.350 9.690 41,300 +0.39(+4.19%)
Nov 14, 2005 9.420 9.440 9.140 9.300 45,000 -0.12(-1.27%)
Nov 11, 2005 9.460 9.460 9.400 9.420 22,700 -0.08(-0.84%)
Nov 10, 2005 9.560 9.800 9.490 9.500 19,900 -0.11(-1.14%)
Nov 09, 2005 9.700 9.710 9.300 9.610 14,900 -0.38(-3.80%)
Nov 08, 2005 9.750 9.990 9.750 9.990 2,300 +0.19(+1.94%)
Nov 07, 2005 9.620 9.800 9.500 9.800 22,500 +0.12(+1.24%)
Nov 04, 2005 9.720 9.720 9.680 9.680 13,400 -0.07(-0.72%)
Nov 03, 2005 9.800 9.800 9.750 9.750 22,100 +0.03(+0.31%)
Nov 02, 2005 9.850 9.850 9.720 9.720 22,800 -0.08(-0.82%)
Nov 01, 2005 9.900 9.900 9.800 9.800 10,100 -0.10(-1.01%)
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%)
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.