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 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%)
May 01, 2007 6.790 6.800 6.736 6.736 2,400 -0.04(-0.64%)
Apr 30, 2007 6.780 6.780 6.780 6.780 100 +0.00(+0.00%)
Apr 27, 2007 6.630 6.800 6.580 6.780 1,900 +0.09(+1.35%)
Apr 26, 2007 6.750 6.840 6.450 6.690 3,400 +0.04(+0.54%)
Apr 25, 2007 6.700 6.700 6.610 6.654 5,200 -0.10(-1.42%)
Apr 24, 2007 6.750 6.750 6.750 6.750 2,200 -0.04(-0.59%)
Apr 23, 2007 6.800 6.920 6.650 6.790 10,800 +0.01(+0.10%)
Apr 20, 2007 6.790 6.960 6.700 6.783 25,000 +0.02(+0.34%)
Apr 19, 2007 6.820 7.100 6.720 6.760 15,000 -0.13(-1.89%)
Apr 18, 2007 6.890 7.100 6.890 6.890 14,000 +0.01(+0.15%)
Apr 17, 2007 6.900 7.050 6.880 6.880 10,400 -0.02(-0.29%)
Apr 16, 2007 6.900 7.050 6.800 6.900 10,000 +0.00(+0.00%)
Apr 13, 2007 6.960 6.960 6.900 6.900 3,200 -0.09(-1.29%)
Apr 12, 2007 7.000 7.190 6.964 6.990 14,600 -0.05(-0.71%)
Apr 11, 2007 7.000 7.040 6.860 7.040 4,800 +0.05(+0.72%)
Apr 10, 2007 7.000 7.070 6.940 6.990 5,400 -0.07(-0.99%)
Apr 09, 2007 7.020 7.060 6.890 7.060 8,600 +0.04(+0.57%)
Apr 05, 2007 6.930 7.030 6.800 7.020 5,300 +0.05(+0.72%)
Apr 04, 2007 6.890 7.050 6.890 6.970 13,700 +0.06(+0.87%)
Apr 03, 2007 6.930 6.940 6.900 6.910 4,600 +0.00(+0.00%)
Apr 02, 2007 6.740 6.910 6.740 6.910 2,300 +0.05(+0.73%)
Mar 30, 2007 6.940 6.940 6.700 6.860 14,800 +0.00(+0.00%)
Mar 29, 2007 6.540 6.890 6.540 6.860 18,300 +0.26(+3.94%)
Mar 28, 2007 6.750 6.750 6.500 6.600 14,000 -0.21(-3.08%)
Mar 27, 2007 6.750 6.830 6.580 6.810 4,700 -0.03(-0.44%)
Mar 26, 2007 6.690 6.840 6.670 6.840 3,300 +0.10(+1.48%)
Mar 23, 2007 6.730 6.770 6.710 6.740 17,400 +0.04(+0.60%)
Mar 22, 2007 6.690 6.720 6.500 6.700 8,100 +0.06(+0.90%)
Mar 21, 2007 6.500 6.640 6.500 6.640 5,000 +0.04(+0.61%)
Mar 20, 2007 6.600 6.600 6.600 6.600 200 -0.03(-0.45%)
Mar 19, 2007 6.560 6.630 6.560 6.630 2,900 +0.05(+0.74%)
Mar 16, 2007 6.600 6.600 6.560 6.581 1,000 -0.13(-1.92%)
Mar 15, 2007 6.660 6.710 6.530 6.710 11,500 +0.06(+0.90%)
Mar 14, 2007 6.650 6.680 6.400 6.650 3,400 +0.04(+0.61%)
Mar 13, 2007 6.500 6.610 6.350 6.610 3,200 +0.11(+1.69%)
Mar 12, 2007 6.570 6.620 6.500 6.500 6,300 -0.07(-1.07%)
Mar 09, 2007 6.460 6.570 6.300 6.570 8,200 +0.07(+1.08%)
Mar 08, 2007 6.490 6.520 6.422 6.500 9,000 -0.09(-1.44%)
Mar 07, 2007 6.750 6.750 6.510 6.595 4,500 -0.11(-1.57%)
Mar 06, 2007 6.640 6.750 6.510 6.700 12,200 +0.01(+0.15%)
Mar 05, 2007 6.830 6.900 6.690 6.690 7,000 -0.15(-2.26%)
Mar 02, 2007 6.870 6.900 6.810 6.845 2,500 -0.02(-0.22%)
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.