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 (%)
Jul 31, 2007 8.650 9.050 8.650 8.970 55,600 +0.42(+4.91%)
Jul 30, 2007 8.400 8.650 8.390 8.550 22,100 +0.20(+2.40%)
Jul 27, 2007 8.350 8.360 8.350 8.350 2,200 +0.00(+0.00%)
Jul 26, 2007 8.300 8.350 8.250 8.350 3,800 +0.00(+0.00%)
Jul 25, 2007 8.350 8.400 7.350 8.350 19,900 +0.00(+0.00%)
Jul 24, 2007 8.350 8.420 8.350 8.350 1,500 -0.02(-0.24%)
Jul 23, 2007 8.440 8.440 8.350 8.370 4,400 -0.07(-0.83%)
Jul 20, 2007 8.400 8.450 8.350 8.440 3,100 +0.09(+1.08%)
Jul 19, 2007 8.400 8.450 8.300 8.350 2,500 -0.05(-0.60%)
Jul 18, 2007 8.300 8.450 8.200 8.400 7,700 +0.06(+0.73%)
Jul 17, 2007 8.300 8.350 8.300 8.339 4,100 +0.04(+0.47%)
Jul 16, 2007 8.300 8.350 8.200 8.300 7,300 -0.15(-1.78%)
Jul 13, 2007 8.430 8.450 8.250 8.450 10,400 +0.00(+0.00%)
Jul 12, 2007 8.500 8.550 8.300 8.450 10,100 +0.00(+0.00%)
Jul 11, 2007 8.400 8.500 8.400 8.450 22,800 +0.00(+0.00%)
Jul 10, 2007 8.450 8.450 8.350 8.450 7,900 +0.04(+0.54%)
Jul 09, 2007 8.300 8.450 8.300 8.405 19,500 +0.12(+1.51%)
Jul 06, 2007 8.300 8.300 8.250 8.280 4,600 +0.03(+0.36%)
Jul 05, 2007 8.450 8.450 8.250 8.250 14,800 -0.15(-1.78%)
Jul 03, 2007 8.440 8.500 8.340 8.400 11,900 -0.02(-0.24%)
Jul 02, 2007 8.300 8.540 8.300 8.420 32,600 +0.12(+1.45%)
Jun 29, 2007 8.200 8.340 8.000 8.300 12,100 +0.05(+0.61%)
Jun 28, 2007 8.300 8.320 8.100 8.250 11,300 +0.00(+0.00%)
Jun 27, 2007 8.160 8.300 8.160 8.250 1,600 +0.10(+1.23%)
Jun 26, 2007 8.200 8.240 8.150 8.150 3,400 -0.02(-0.24%)
Jun 25, 2007 8.330 8.340 8.000 8.170 7,400 -0.13(-1.57%)
Jun 22, 2007 8.200 8.300 8.200 8.300 5,100 +0.05(+0.61%)
Jun 21, 2007 8.260 8.330 8.150 8.250 4,100 -0.09(-1.08%)
Jun 20, 2007 8.250 8.340 8.200 8.340 5,100 -0.01(-0.12%)
Jun 19, 2007 8.260 8.350 8.260 8.350 3,600 +0.09(+1.09%)
Jun 18, 2007 8.300 8.400 8.150 8.260 12,200 -0.09(-1.08%)
Jun 15, 2007 8.300 8.350 8.300 8.350 8,500 +0.05(+0.60%)
Jun 14, 2007 8.380 8.400 8.200 8.300 16,800 -0.05(-0.60%)
Jun 13, 2007 8.200 8.400 8.200 8.350 19,900 +0.25(+3.09%)
Jun 12, 2007 8.250 8.250 6.760 8.100 15,700 -0.12(-1.46%)
Jun 11, 2007 8.230 8.250 8.200 8.220 12,600 -0.02(-0.24%)
Jun 08, 2007 8.240 8.240 8.150 8.240 6,400 +0.00(+0.00%)
Jun 07, 2007 8.100 8.300 8.100 8.240 18,100 +0.19(+2.36%)
Jun 06, 2007 8.080 8.200 7.950 8.050 7,200 -0.05(-0.62%)
Jun 05, 2007 8.050 8.150 7.950 8.100 6,600 +0.00(+0.00%)
Jun 04, 2007 8.000 8.150 7.950 8.100 6,000 +0.00(+0.00%)
Jun 01, 2007 8.200 8.200 8.050 8.100 2,900 -0.10(-1.22%)
May 31, 2007 8.060 8.250 7.850 8.200 23,600 +0.16(+1.99%)
May 30, 2007 8.200 8.450 7.950 8.040 66,600 +0.09(+1.13%)
May 29, 2007 7.600 7.950 7.590 7.950 36,200 +0.38(+5.02%)
May 25, 2007 7.430 7.570 7.250 7.570 25,600 +0.05(+0.66%)
May 24, 2007 7.470 7.520 7.400 7.520 8,500 +0.02(+0.27%)
May 23, 2007 7.440 7.500 7.420 7.500 5,200 +0.10(+1.35%)
May 22, 2007 7.270 7.450 6.850 7.400 34,900 +0.15(+2.07%)
May 21, 2007 7.020 7.250 7.020 7.250 7,800 +0.13(+1.83%)
May 18, 2007 7.200 7.200 7.110 7.120 3,100 -0.08(-1.11%)
May 17, 2007 6.900 7.250 6.900 7.200 16,100 +0.00(+0.00%)
May 16, 2007 6.800 7.250 6.800 7.200 9,800 +0.09(+1.25%)
May 15, 2007 7.000 7.111 7.000 7.111 3,000 +0.01(+0.15%)
May 14, 2007 7.180 7.271 6.550 7.100 17,200 -0.09(-1.25%)
May 11, 2007 7.000 7.250 6.950 7.190 9,000 +0.14(+1.99%)
May 10, 2007 6.950 7.340 6.911 7.050 14,700 +0.10(+1.44%)
May 09, 2007 6.630 6.950 6.630 6.950 5,300 +0.35(+5.30%)
May 08, 2007 6.650 6.650 6.600 6.600 2,000 -0.10(-1.49%)
May 07, 2007 6.800 6.840 6.600 6.700 6,100 -0.02(-0.30%)
May 04, 2007 6.720 6.720 6.720 6.720 300 -0.03(-0.44%)
May 03, 2007 6.750 6.840 6.737 6.750 5,100 -0.05(-0.74%)
May 02, 2007 6.750 6.830 6.700 6.800 6,400 +0.06(+0.94%)
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.