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

CPI Aerostructures (NY: CVU )

2.600 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2009 6.950 7.150 6.950 7.150 1,395 +0.10(+1.42%)
Aug 28, 2009 7.050 7.060 7.050 7.050 700 +0.04(+0.57%)
Aug 27, 2009 6.970 7.130 6.960 7.010 5,406 -0.04(-0.57%)
Aug 26, 2009 7.060 7.149 6.950 7.050 17,000 -0.10(-1.40%)
Aug 25, 2009 6.970 7.160 6.970 7.150 8,300 +0.16(+2.29%)
Aug 24, 2009 7.000 7.030 6.990 6.990 4,000 -0.01(-0.14%)
Aug 21, 2009 7.000 7.000 6.950 7.000 6,200 +0.00(+0.00%)
Aug 20, 2009 7.000 7.020 7.000 7.000 7,200 +0.00(+0.00%)
Aug 19, 2009 6.690 7.150 6.690 7.000 7,200 -0.26(-3.58%)
Aug 18, 2009 7.340 7.340 7.040 7.260 1,650 -0.14(-1.89%)
Aug 14, 2009 7.400 7.400 7.400 7.400 0 +0.15(+2.07%)
Aug 13, 2009 7.260 7.320 7.250 7.250 3,766 +0.00(+0.00%)
Aug 12, 2009 7.520 7.550 7.250 7.250 9,230 -0.15(-2.03%)
Aug 11, 2009 7.250 8.180 7.250 7.400 31,241 +0.15(+2.07%)
Aug 10, 2009 6.820 7.250 6.820 7.250 3,930 +0.35(+5.07%)
Aug 07, 2009 7.050 7.050 6.800 6.900 6,315 -0.18(-2.54%)
Aug 06, 2009 7.120 7.170 7.080 7.080 400 -0.07(-0.98%)
Aug 05, 2009 7.075 7.290 6.910 7.150 6,700 -0.02(-0.28%)
Aug 04, 2009 7.180 7.180 7.151 7.170 2,422 -0.12(-1.65%)
Aug 03, 2009 6.980 7.290 6.950 7.290 1,700 +0.18(+2.53%)
Jul 31, 2009 6.470 7.110 6.470 7.110 10,002 +0.51(+7.73%)
Jul 30, 2009 6.300 6.600 6.300 6.600 1,840 +0.40(+6.45%)
Jul 29, 2009 6.150 6.300 6.040 6.200 6,540 +0.06(+0.98%)
Jul 28, 2009 6.140 6.250 6.050 6.140 24,700 -0.01(-0.16%)
Jul 27, 2009 6.190 6.250 6.150 6.150 32,385 -0.05(-0.81%)
Jul 24, 2009 5.980 6.200 5.980 6.200 144 +0.11(+1.81%)
Jul 23, 2009 6.150 6.200 5.854 6.090 2,100 +0.04(+0.66%)
Jul 22, 2009 6.100 6.100 5.890 6.050 1,855 +0.00(+0.00%)
Jul 21, 2009 6.030 6.050 5.930 6.050 10,225 +0.00(+0.00%)
Jul 20, 2009 6.450 6.680 5.910 6.050 29,398 -0.28(-4.42%)
Jul 17, 2009 6.530 6.590 6.180 6.330 16,600 -0.10(-1.56%)
Jul 16, 2009 6.520 6.560 6.350 6.430 16,725 -0.27(-4.03%)
Jul 15, 2009 6.600 6.750 6.310 6.700 16,700 +0.10(+1.52%)
Jul 14, 2009 6.700 6.880 6.500 6.600 1,200 -0.18(-2.65%)
Jul 13, 2009 6.720 6.780 6.530 6.780 400 +0.13(+1.95%)
Jul 10, 2009 6.570 6.690 6.450 6.650 2,922 +0.20(+3.10%)
Jul 09, 2009 6.360 6.750 6.310 6.450 9,940 -0.05(-0.77%)
Jul 08, 2009 6.700 6.850 6.260 6.500 16,600 +0.01(+0.15%)
Jul 07, 2009 6.500 6.580 6.350 6.490 1,500 -0.11(-1.67%)
Jul 06, 2009 6.810 6.810 6.250 6.600 11,000 -0.30(-4.35%)
Jul 02, 2009 6.760 6.900 6.750 6.900 4,200 -0.10(-1.43%)
Jul 01, 2009 7.000 7.000 7.000 7.000 300 +0.10(+1.45%)
Jun 30, 2009 6.800 7.000 6.710 6.900 8,198 -0.01(-0.14%)
Jun 29, 2009 6.880 7.000 6.810 6.910 6,190 -0.09(-1.29%)
Jun 26, 2009 6.900 7.030 6.770 7.000 3,000 -0.25(-3.45%)
Jun 25, 2009 6.960 7.250 6.900 7.250 1,500 +0.39(+5.69%)
Jun 24, 2009 6.860 6.860 6.750 6.860 2,500 -0.04(-0.58%)
Jun 23, 2009 6.910 7.150 6.900 6.900 6,500 -0.02(-0.29%)
Jun 22, 2009 7.050 7.050 6.910 6.920 400 -0.08(-1.14%)
Jun 19, 2009 7.250 7.250 7.000 7.000 4,350 -0.15(-2.10%)
Jun 18, 2009 7.050 7.240 6.900 7.150 5,100 +0.00(+0.00%)
Jun 17, 2009 7.070 7.200 6.750 7.150 8,300 +0.00(+0.00%)
Jun 16, 2009 7.400 7.400 7.110 7.150 4,700 +0.01(+0.14%)
Jun 15, 2009 7.260 7.610 7.050 7.140 800 -0.01(-0.14%)
Jun 12, 2009 7.150 7.400 7.010 7.150 3,300 -0.10(-1.38%)
Jun 11, 2009 7.050 7.250 7.000 7.250 3,800 +0.19(+2.69%)
Jun 10, 2009 7.050 7.100 7.010 7.060 5,986 +0.04(+0.64%)
Jun 09, 2009 7.000 7.150 7.000 7.015 964 +0.01(+0.21%)
Jun 08, 2009 6.950 7.140 6.900 7.000 5,580 -0.10(-1.41%)
Jun 05, 2009 7.100 7.100 7.000 7.100 1,700 +0.07(+1.00%)
Jun 04, 2009 7.000 7.100 7.000 7.030 6,500 +0.03(+0.43%)
Jun 03, 2009 7.050 7.070 7.000 7.000 2,300 -0.05(-0.71%)
Jun 02, 2009 7.070 7.070 7.050 7.050 450 -0.05(-0.70%)
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.