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 (%)
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%)
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%)
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.