Skip to main content

CPI Aerostructures (NY: CVU )

2.710 +0.060 (+2.26%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 7.670 7.750 7.550 7.720 97,800 +0.05(+0.65%)
Apr 29, 2003 7.750 7.800 7.650 7.670 44,100 -0.03(-0.39%)
Apr 28, 2003 7.600 7.700 7.500 7.700 55,200 +0.11(+1.45%)
Apr 25, 2003 7.440 7.600 7.430 7.590 34,800 +0.09(+1.20%)
Apr 24, 2003 7.650 7.700 7.440 7.500 107,600 -0.25(-3.23%)
Apr 23, 2003 7.370 7.800 7.350 7.750 215,700 +0.41(+5.59%)
Apr 22, 2003 7.250 7.350 7.160 7.340 49,100 -0.01(-0.14%)
Apr 21, 2003 7.250 7.350 7.100 7.350 37,200 +0.07(+0.96%)
Apr 17, 2003 7.130 7.290 7.000 7.280 42,700 +0.04(+0.55%)
Apr 16, 2003 7.400 7.400 6.770 7.240 98,700 -0.16(-2.16%)
Apr 15, 2003 7.160 7.400 7.160 7.400 61,500 +0.14(+1.93%)
Apr 14, 2003 7.210 7.380 7.200 7.260 74,300 +0.05(+0.69%)
Apr 11, 2003 6.910 7.300 6.900 7.210 98,900 +0.29(+4.19%)
Apr 10, 2003 6.700 6.930 6.700 6.920 91,300 +0.22(+3.28%)
Apr 09, 2003 6.300 6.930 6.250 6.700 316,700 +0.53(+8.59%)
Apr 08, 2003 6.300 6.330 6.010 6.170 24,400 -0.12(-1.91%)
Apr 07, 2003 6.300 6.400 6.260 6.290 52,700 +0.08(+1.29%)
Apr 04, 2003 6.250 6.300 6.150 6.210 33,400 -0.15(-2.36%)
Apr 03, 2003 6.300 6.370 6.110 6.360 60,900 -0.04(-0.63%)
Apr 02, 2003 6.450 6.500 6.310 6.400 61,200 -0.05(-0.78%)
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.