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

CPI Aerostructures (NY: CVU )

2.650 -0.060 (-2.21%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 31, 2007 9.000 9.000 8.570 8.700 14,500 +0.00(+0.00%)
Dec 28, 2007 8.990 8.990 8.550 8.700 11,700 -0.00(-0.00%)
Dec 27, 2007 9.000 9.000 8.600 8.700 2,900 +0.00(+0.00%)
Dec 26, 2007 9.000 9.000 8.600 8.700 1,800 +0.00(+0.00%)
Dec 24, 2007 9.000 9.000 8.600 8.700 900 +0.15(+1.75%)
Dec 21, 2007 8.550 8.550 8.450 8.550 13,500 +0.00(+0.00%)
Dec 20, 2007 8.720 8.720 8.400 8.550 10,500 -0.10(-1.16%)
Dec 19, 2007 8.720 8.720 8.620 8.650 2,500 -0.07(-0.80%)
Dec 18, 2007 8.720 8.720 8.620 8.720 2,900 +0.00(+0.00%)
Dec 17, 2007 8.720 8.720 8.600 8.720 1,000 -0.01(-0.11%)
Dec 14, 2007 8.730 8.730 8.650 8.730 1,000 +0.01(+0.11%)
Dec 13, 2007 8.650 8.720 8.600 8.720 3,700 +0.00(+0.00%)
Dec 12, 2007 8.720 8.720 8.600 8.720 5,000 +0.02(+0.23%)
Dec 11, 2007 8.730 8.730 8.500 8.700 12,600 +0.00(+0.00%)
Dec 10, 2007 8.700 8.710 8.694 8.700 2,200 +0.00(+0.00%)
Dec 07, 2007 8.720 8.720 8.600 8.700 5,000 +0.05(+0.58%)
Dec 06, 2007 8.550 8.650 8.500 8.650 1,200 +0.05(+0.58%)
Dec 05, 2007 8.650 8.650 8.500 8.600 2,000 +0.01(+0.12%)
Dec 04, 2007 8.720 8.720 8.500 8.590 1,600 -0.06(-0.69%)
Dec 03, 2007 8.650 8.650 8.550 8.650 1,300 -0.07(-0.80%)
Nov 30, 2007 8.450 8.720 8.300 8.720 3,500 -0.01(-0.11%)
Nov 29, 2007 8.400 8.730 8.400 8.730 200 +0.33(+3.93%)
Nov 28, 2007 8.250 8.410 8.200 8.400 1,100 +0.10(+1.20%)
Nov 27, 2007 8.200 8.400 8.200 8.300 2,300 +0.20(+2.47%)
Nov 26, 2007 8.200 8.250 8.050 8.100 6,400 -0.20(-2.41%)
Nov 23, 2007 8.260 8.300 8.170 8.300 1,000 +0.04(+0.49%)
Nov 21, 2007 8.150 8.300 7.950 8.259 4,800 -0.02(-0.25%)
Nov 20, 2007 8.200 8.300 8.050 8.280 6,200 +0.28(+3.50%)
Nov 19, 2007 8.280 8.470 8.000 8.000 10,800 -0.40(-4.76%)
Nov 16, 2007 8.250 8.500 8.200 8.400 6,700 +0.00(+0.00%)
Nov 15, 2007 8.300 8.400 8.050 8.400 25,800 +0.20(+2.44%)
Nov 14, 2007 8.300 8.300 8.100 8.200 2,500 -0.05(-0.61%)
Nov 13, 2007 8.880 8.880 7.900 8.250 30,700 +0.10(+1.23%)
Nov 12, 2007 8.150 8.300 8.050 8.150 9,200 -0.12(-1.45%)
Nov 09, 2007 8.270 8.320 7.750 8.270 8,100 -0.07(-0.84%)
Nov 08, 2007 8.340 8.340 8.250 8.340 600 +0.07(+0.85%)
Nov 07, 2007 8.050 8.270 8.050 8.270 11,300 +0.09(+1.10%)
Nov 06, 2007 8.200 8.200 8.000 8.180 2,000 +0.00(+0.00%)
Nov 05, 2007 8.000 8.190 8.000 8.180 1,000 -0.02(-0.24%)
Nov 02, 2007 8.100 8.200 7.900 8.200 5,400 +0.00(+0.00%)
Nov 01, 2007 8.200 8.200 8.200 8.200 400 -0.10(-1.20%)
Oct 31, 2007 8.250 8.450 8.202 8.300 5,200 -0.02(-0.24%)
Oct 30, 2007 8.260 8.320 8.030 8.320 4,200 -0.03(-0.36%)
Oct 29, 2007 8.330 8.410 8.200 8.350 26,800 +0.10(+1.21%)
Oct 26, 2007 8.150 8.250 8.000 8.250 8,100 -0.10(-1.20%)
Oct 25, 2007 8.200 8.380 8.100 8.350 3,900 +0.05(+0.60%)
Oct 24, 2007 8.200 8.300 8.200 8.300 2,900 +0.10(+1.22%)
Oct 23, 2007 8.140 8.400 8.050 8.200 20,300 +0.10(+1.23%)
Oct 22, 2007 8.000 8.140 7.990 8.100 18,400 +0.10(+1.25%)
Oct 19, 2007 8.000 8.000 7.880 8.000 1,200 +0.01(+0.13%)
Oct 18, 2007 7.990 7.990 7.970 7.990 300 +0.04(+0.50%)
Oct 17, 2007 7.990 7.990 7.830 7.950 1,700 +0.05(+0.63%)
Oct 16, 2007 7.900 7.900 7.900 7.900 1,100 -0.09(-1.13%)
Oct 15, 2007 7.850 7.990 7.850 7.990 600 +0.04(+0.50%)
Oct 12, 2007 7.850 7.950 7.850 7.950 4,300 -0.09(-1.12%)
Oct 11, 2007 8.050 8.150 7.800 8.040 16,800 -0.11(-1.35%)
Oct 10, 2007 7.950 8.150 7.800 8.150 37,000 +0.20(+2.52%)
Oct 09, 2007 7.900 8.000 7.710 7.950 22,200 +0.05(+0.63%)
Oct 08, 2007 7.750 7.900 7.600 7.900 14,300 +0.15(+1.94%)
Oct 05, 2007 7.550 7.795 7.510 7.750 6,000 +0.05(+0.65%)
Oct 04, 2007 7.700 7.700 7.600 7.700 1,700 +0.00(+0.00%)
Oct 03, 2007 7.550 7.700 7.550 7.700 500 +0.00(+0.00%)
Oct 02, 2007 7.600 7.700 7.600 7.700 2,400 +0.10(+1.32%)
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.