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

CPI Aerostructures (NY: CVU )

2.530 -0.040 (-1.56%)
Official Closing Price Updated: 8:00 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 (%)
Jul 31, 2006 6.680 6.697 6.550 6.550 4,100 -0.13(-1.95%)
Jul 28, 2006 6.800 6.800 6.500 6.680 7,800 -0.22(-3.19%)
Jul 27, 2006 6.900 6.900 6.900 6.900 2,000 +0.05(+0.73%)
Jul 26, 2006 6.930 6.930 6.850 6.850 5,500 -0.09(-1.30%)
Jul 25, 2006 6.920 6.940 6.920 6.940 500 +0.01(+0.14%)
Jul 24, 2006 6.930 6.930 6.930 6.930 300 -0.05(-0.72%)
Jul 21, 2006 6.980 6.980 6.980 6.980 900 +0.03(+0.43%)
Jul 20, 2006 6.950 6.950 6.950 6.950 300 -0.05(-0.71%)
Jul 19, 2006 7.050 7.050 6.950 7.000 2,600 +0.02(+0.29%)
Jul 18, 2006 6.950 7.020 6.950 6.980 11,500 -0.02(-0.29%)
Jul 17, 2006 7.050 7.050 7.000 7.000 3,100 -0.03(-0.43%)
Jul 14, 2006 7.100 7.140 7.030 7.030 7,200 -0.01(-0.14%)
Jul 13, 2006 7.080 7.080 7.040 7.040 800 -0.14(-1.95%)
Jul 12, 2006 7.200 7.200 7.180 7.180 5,300 +0.08(+1.13%)
Jul 11, 2006 7.120 7.120 7.080 7.100 10,600 -0.01(-0.14%)
Jul 10, 2006 7.070 7.110 7.070 7.110 200 +0.04(+0.57%)
Jul 07, 2006 7.120 7.120 7.070 7.070 5,200 -0.10(-1.39%)
Jul 06, 2006 7.150 7.170 7.150 7.170 3,500 -0.01(-0.14%)
Jul 05, 2006 7.180 7.180 7.170 7.180 1,500 -0.07(-0.97%)
Jul 03, 2006 7.250 7.250 7.250 7.250 200 +0.05(+0.69%)
Jun 30, 2006 7.150 7.200 7.150 7.200 1,300 +0.00(+0.00%)
Jun 29, 2006 7.200 7.200 7.200 7.200 600 +0.04(+0.56%)
Jun 28, 2006 7.150 7.160 7.150 7.160 700 +0.01(+0.14%)
Jun 27, 2006 7.180 7.250 7.150 7.150 17,100 -0.02(-0.28%)
Jun 26, 2006 7.160 7.170 7.160 7.170 2,300 -0.04(-0.55%)
Jun 23, 2006 7.160 7.230 7.160 7.210 4,600 +0.06(+0.84%)
Jun 22, 2006 7.150 7.150 7.150 7.150 0 +0.00(+0.00%)
Jun 21, 2006 7.120 7.180 7.120 7.150 7,600 -0.05(-0.69%)
Jun 20, 2006 7.120 7.200 7.120 7.200 1,900 +0.08(+1.12%)
Jun 19, 2006 7.260 7.260 7.120 7.120 10,200 -0.29(-3.91%)
Jun 16, 2006 7.420 7.450 7.400 7.410 3,700 +0.06(+0.82%)
Jun 15, 2006 7.350 7.350 7.350 7.350 300 +0.00(+0.00%)
Jun 14, 2006 7.350 7.380 7.290 7.350 5,400 -0.01(-0.14%)
Jun 13, 2006 7.320 7.400 7.320 7.360 2,700 -0.03(-0.41%)
Jun 12, 2006 7.370 7.390 7.320 7.390 2,700 -0.06(-0.74%)
Jun 09, 2006 7.370 7.445 7.370 7.445 1,900 +0.08(+1.02%)
Jun 08, 2006 7.430 7.430 7.367 7.370 3,300 -0.03(-0.41%)
Jun 07, 2006 7.410 7.411 7.300 7.400 7,700 -0.03(-0.40%)
Jun 06, 2006 7.430 7.430 7.430 7.430 0 +0.00(+0.00%)
Jun 05, 2006 7.500 7.500 7.420 7.430 500 -0.12(-1.59%)
Jun 02, 2006 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Jun 01, 2006 7.540 7.550 7.513 7.550 3,300 +0.13(+1.75%)
May 31, 2006 7.500 7.500 7.400 7.420 2,000 -0.08(-1.07%)
May 30, 2006 7.550 7.600 7.500 7.500 6,200 +0.02(+0.27%)
May 26, 2006 7.500 7.500 7.400 7.480 6,300 +0.17(+2.33%)
May 25, 2006 7.550 7.550 7.120 7.310 5,900 -0.14(-1.88%)
May 24, 2006 7.460 7.460 7.450 7.450 200 -0.06(-0.80%)
May 23, 2006 7.480 7.550 7.480 7.510 1,600 +0.03(+0.40%)
May 22, 2006 7.620 7.640 7.430 7.480 2,800 -0.22(-2.86%)
May 19, 2006 7.800 7.800 7.700 7.700 1,200 -0.10(-1.28%)
May 18, 2006 7.900 7.900 7.800 7.800 2,200 +0.00(+0.00%)
May 17, 2006 7.830 7.830 7.650 7.800 3,900 +0.15(+1.96%)
May 16, 2006 7.560 7.780 7.510 7.650 6,900 +0.15(+2.00%)
May 15, 2006 7.410 7.510 7.400 7.500 3,500 +0.10(+1.35%)
May 12, 2006 7.600 7.626 7.300 7.400 8,200 -0.05(-0.67%)
May 11, 2006 7.490 7.500 7.410 7.450 10,600 -0.10(-1.32%)
May 10, 2006 7.700 7.700 7.430 7.550 17,200 -0.10(-1.31%)
May 09, 2006 7.750 7.750 7.580 7.650 4,500 -0.15(-1.92%)
May 08, 2006 7.900 7.900 7.800 7.800 2,000 -0.20(-2.50%)
May 05, 2006 8.050 8.050 7.925 8.000 3,300 -0.10(-1.23%)
May 04, 2006 8.370 8.700 8.100 8.100 22,400 -0.07(-0.86%)
May 03, 2006 8.060 8.356 8.060 8.170 4,700 +0.07(+0.86%)
May 02, 2006 7.860 8.110 7.860 8.100 7,700 +0.28(+3.58%)
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.