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 (%)
May 30, 2008 7.750 7.900 7.670 7.900 12,897 +0.01(+0.13%)
May 29, 2008 7.900 7.900 7.800 7.890 3,101 +0.13(+1.68%)
May 28, 2008 7.850 8.000 7.700 7.760 2,419 +0.01(+0.13%)
May 27, 2008 7.480 7.800 7.480 7.750 1,700 +0.35(+4.70%)
May 26, 2008 7.500 7.500 7.300 7.402 0 +0.00(+0.00%)
May 23, 2008 7.500 7.500 7.300 7.402 3,600 -0.20(-2.61%)
May 22, 2008 7.510 7.650 7.500 7.600 500 -0.16(-2.06%)
May 21, 2008 8.000 8.000 7.440 7.760 4,850 -0.19(-2.39%)
May 20, 2008 7.990 7.990 7.750 7.950 847 +0.15(+1.92%)
May 19, 2008 8.000 8.000 7.750 7.800 1,933 -0.13(-1.64%)
May 16, 2008 7.800 7.980 7.800 7.930 12,057 -0.05(-0.63%)
May 15, 2008 8.100 8.100 7.980 7.980 2,900 -0.02(-0.25%)
May 14, 2008 8.000 8.050 7.900 8.000 4,020 +0.05(+0.63%)
May 13, 2008 8.240 8.240 7.950 7.950 79,959 -0.05(-0.62%)
May 12, 2008 8.000 8.000 7.950 8.000 1,200 +0.19(+2.43%)
May 09, 2008 7.810 7.990 7.800 7.810 600 -0.17(-2.14%)
May 08, 2008 7.981 7.981 7.981 7.981 200 -0.01(-0.11%)
May 07, 2008 7.990 7.990 7.990 7.990 500 +0.00(+0.00%)
May 06, 2008 7.990 7.990 7.990 7.990 0 +0.00(+0.00%)
May 05, 2008 7.980 7.990 7.850 7.990 400 +0.00(+0.00%)
May 02, 2008 7.990 7.990 7.990 7.990 400 -0.01(-0.12%)
May 01, 2008 7.980 8.000 7.900 8.000 3,000 +0.00(+0.00%)
Apr 30, 2008 8.000 8.000 7.930 8.000 6,400 +0.03(+0.38%)
Apr 29, 2008 8.000 8.000 7.650 7.970 8,224 -0.03(-0.38%)
Apr 28, 2008 8.000 8.000 8.000 8.000 1,250 +0.01(+0.12%)
Apr 25, 2008 7.990 7.990 7.990 7.990 0 +0.00(+0.00%)
Apr 24, 2008 7.990 7.990 7.990 7.990 200 -0.11(-1.36%)
Apr 23, 2008 8.100 8.100 8.100 8.100 100 +0.10(+1.25%)
Apr 22, 2008 8.000 8.000 8.000 8.000 100 +0.00(+0.00%)
Apr 21, 2008 7.970 8.000 7.800 8.000 800 +0.03(+0.38%)
Apr 18, 2008 8.100 8.100 7.700 7.970 15,900 -0.03(-0.38%)
Apr 17, 2008 8.100 8.100 7.850 8.000 2,100 -0.05(-0.62%)
Apr 16, 2008 7.920 8.090 7.850 8.050 2,500 +0.00(+0.00%)
Apr 15, 2008 7.950 8.050 7.950 8.050 3,000 +0.00(+0.00%)
Apr 14, 2008 8.100 8.100 7.850 8.050 4,506 +0.00(+0.00%)
Apr 11, 2008 8.100 8.100 8.000 8.050 500 -0.05(-0.62%)
Apr 10, 2008 8.400 8.400 8.030 8.100 11,500 -0.04(-0.49%)
Apr 09, 2008 8.000 8.140 7.800 8.140 2,800 -0.01(-0.12%)
Apr 08, 2008 7.990 8.150 7.990 8.150 1,000 +0.01(+0.12%)
Apr 07, 2008 8.000 8.300 7.950 8.140 7,800 +0.04(+0.49%)
Apr 04, 2008 8.240 8.240 7.950 8.100 5,600 +0.01(+0.12%)
Apr 03, 2008 7.950 8.130 7.900 8.090 3,300 +0.09(+1.12%)
Apr 02, 2008 8.150 8.150 8.000 8.000 1,600 -0.20(-2.44%)
Apr 01, 2008 8.240 8.240 8.000 8.200 3,600 +0.00(+0.00%)
Mar 31, 2008 8.230 8.240 7.950 8.200 16,000 +0.00(+0.00%)
Mar 28, 2008 8.200 8.250 8.000 8.200 2,800 +0.04(+0.49%)
Mar 27, 2008 8.300 8.350 7.950 8.160 12,500 -0.13(-1.57%)
Mar 26, 2008 8.330 8.400 8.150 8.290 21,700 +0.02(+0.24%)
Mar 25, 2008 8.500 8.600 8.200 8.270 5,200 -0.33(-3.84%)
Mar 24, 2008 8.550 8.600 8.500 8.600 2,400 +0.05(+0.58%)
Mar 21, 2008 8.550 8.550 8.550 8.550 200 +0.00(+0.00%)
Mar 20, 2008 8.550 8.550 8.550 8.550 200 -0.10(-1.16%)
Mar 19, 2008 8.520 8.650 8.450 8.650 7,200 +0.00(+0.00%)
Mar 18, 2008 8.500 8.740 8.400 8.650 22,700 +0.25(+2.98%)
Mar 17, 2008 8.200 8.450 8.150 8.400 24,400 +0.21(+2.56%)
Mar 14, 2008 8.100 8.190 8.100 8.190 7,500 +0.05(+0.61%)
Mar 13, 2008 8.010 8.190 8.010 8.140 13,500 +0.05(+0.62%)
Mar 12, 2008 8.600 8.600 8.000 8.090 1,100 +0.00(+0.00%)
Mar 11, 2008 8.150 8.250 7.950 8.090 7,800 +0.00(+0.00%)
Mar 10, 2008 8.070 8.190 7.880 8.090 4,700 -0.11(-1.34%)
Mar 07, 2008 8.300 8.350 8.020 8.200 22,600 -0.09(-1.09%)
Mar 06, 2008 8.600 8.600 7.900 8.290 30,400 -0.07(-0.84%)
Mar 05, 2008 8.200 8.360 8.100 8.360 3,900 +0.06(+0.72%)
Mar 04, 2008 8.350 8.440 8.200 8.300 4,100 -0.14(-1.66%)
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.