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 (%)
Oct 31, 2008 6.500 6.750 6.480 6.750 3,134 +0.45(+7.14%)
Oct 30, 2008 6.150 6.300 6.000 6.300 800 +0.20(+3.23%)
Oct 29, 2008 5.900 6.120 5.900 6.103 2,300 +0.44(+7.82%)
Oct 28, 2008 5.330 5.660 5.330 5.660 1,600 +0.36(+6.79%)
Oct 27, 2008 5.570 5.570 5.210 5.300 45,101 -0.40(-7.02%)
Oct 24, 2008 5.800 5.800 5.450 5.700 38,600 -0.15(-2.56%)
Oct 23, 2008 6.600 6.600 5.850 5.850 46,600 -0.65(-10.00%)
Oct 22, 2008 6.760 6.760 6.500 6.500 875 -0.20(-2.99%)
Oct 21, 2008 6.780 6.780 6.600 6.700 945 +0.05(+0.75%)
Oct 20, 2008 6.750 6.980 6.600 6.650 3,957 -0.23(-3.34%)
Oct 17, 2008 6.740 6.900 6.620 6.880 0 +0.04(+0.58%)
Oct 16, 2008 6.880 7.000 6.800 6.840 2,275 +0.08(+1.18%)
Oct 15, 2008 6.940 7.250 6.750 6.760 18,650 -0.23(-3.29%)
Oct 14, 2008 7.100 7.100 6.700 6.990 1,000 +0.14(+2.04%)
Oct 13, 2008 6.510 7.000 6.480 6.850 4,625 +0.20(+3.01%)
Oct 10, 2008 6.750 7.150 4.620 6.650 91,500 -0.16(-2.35%)
Oct 09, 2008 7.250 7.300 6.810 6.810 6,378 -0.25(-3.54%)
Oct 08, 2008 7.370 7.450 7.000 7.060 19,014 -0.48(-6.37%)
Oct 07, 2008 7.800 7.800 7.400 7.540 4,150 +0.06(+0.80%)
Oct 06, 2008 7.600 7.690 7.250 7.480 19,168 -0.27(-3.48%)
Oct 03, 2008 7.950 7.950 7.500 7.750 0 -0.12(-1.52%)
Oct 02, 2008 7.850 8.050 7.750 7.870 4,700 -0.08(-1.01%)
Oct 01, 2008 7.850 8.020 7.850 7.950 2,220 +0.14(+1.79%)
Sep 30, 2008 7.730 7.810 7.730 7.810 2,600 +0.02(+0.26%)
Sep 29, 2008 7.810 8.000 6.850 7.790 39,270 -0.15(-1.89%)
Sep 26, 2008 7.760 8.030 7.750 7.940 0 -0.05(-0.63%)
Sep 25, 2008 7.750 8.090 7.650 7.990 32,200 +0.24(+3.10%)
Sep 24, 2008 8.120 8.120 7.750 7.750 3,366 -0.35(-4.32%)
Sep 23, 2008 7.992 8.140 7.850 8.100 8,100 +0.00(+0.00%)
Sep 22, 2008 8.000 8.120 7.900 8.100 1,500 -0.04(-0.49%)
Sep 19, 2008 8.460 8.460 7.880 8.140 0 +0.12(+1.50%)
Sep 18, 2008 7.970 8.040 7.950 8.020 6,800 +0.00(+0.00%)
Sep 17, 2008 8.000 8.140 7.940 8.020 95,704 -0.02(-0.25%)
Sep 16, 2008 7.950 8.040 7.925 8.040 1,202 -0.11(-1.35%)
Sep 15, 2008 7.630 8.190 7.630 8.150 12,512 -0.05(-0.61%)
Sep 12, 2008 8.520 8.520 8.100 8.200 3,712 -0.05(-0.61%)
Sep 11, 2008 8.300 8.310 8.070 8.250 2,100 -0.05(-0.60%)
Sep 10, 2008 8.300 8.300 8.040 8.300 86,839 +0.25(+3.11%)
Sep 09, 2008 8.000 8.100 7.900 8.050 25,750 +0.12(+1.51%)
Sep 08, 2008 7.700 7.930 7.630 7.930 2,000 +0.05(+0.63%)
Sep 05, 2008 8.090 8.090 7.760 7.880 0 -0.03(-0.38%)
Sep 04, 2008 8.080 8.080 7.910 7.910 833 -0.14(-1.74%)
Sep 03, 2008 7.890 8.050 7.850 8.050 600 +0.00(+0.00%)
Sep 02, 2008 8.100 8.100 7.910 8.050 300 +0.00(+0.00%)
Aug 29, 2008 7.750 8.200 7.750 8.050 0 +0.15(+1.90%)
Aug 28, 2008 7.800 7.910 7.800 7.900 3,050 +0.19(+2.46%)
Aug 27, 2008 7.730 7.900 7.610 7.710 9,816 -0.01(-0.13%)
Aug 26, 2008 7.090 7.720 7.090 7.720 3,800 +0.02(+0.26%)
Aug 25, 2008 7.705 7.730 7.600 7.700 3,700 +0.00(+0.00%)
Aug 22, 2008 7.730 7.900 7.000 7.700 0 +0.02(+0.26%)
Aug 21, 2008 7.750 7.750 7.500 7.680 2,818 +0.08(+1.05%)
Aug 20, 2008 7.500 7.790 7.500 7.600 4,032 +0.19(+2.56%)
Aug 19, 2008 7.250 7.410 7.247 7.410 14,200 +0.19(+2.63%)
Aug 18, 2008 7.150 7.230 7.090 7.220 2,744 +0.17(+2.41%)
Aug 15, 2008 7.070 7.070 6.710 7.050 0 +0.05(+0.71%)
Aug 14, 2008 6.990 7.050 6.970 7.000 7,600 -0.02(-0.28%)
Aug 13, 2008 6.940 7.060 6.940 7.020 36,040 -0.03(-0.43%)
Aug 12, 2008 6.900 7.050 6.500 7.050 33,900 +0.22(+3.22%)
Aug 11, 2008 7.000 7.000 6.820 6.830 5,799 -0.09(-1.30%)
Aug 08, 2008 6.800 7.050 6.790 6.920 9,600 +0.02(+0.29%)
Aug 07, 2008 7.020 7.020 6.900 6.900 2,600 -0.02(-0.29%)
Aug 06, 2008 7.070 7.070 6.810 6.920 6,800 -0.11(-1.56%)
Aug 05, 2008 7.100 7.100 6.900 7.030 2,293 +0.05(+0.72%)
Aug 04, 2008 6.900 7.140 6.880 6.980 13,300 +0.15(+2.20%)
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.