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 (%)
Dec 31, 2008 5.500 5.550 5.320 5.500 38,700 +0.00(+0.00%)
Dec 30, 2008 5.550 5.740 5.410 5.500 36,600 +0.07(+1.29%)
Dec 29, 2008 5.700 5.750 5.250 5.430 141,300 -0.39(-6.70%)
Dec 26, 2008 5.820 5.820 5.310 5.820 18,237 +0.12(+2.11%)
Dec 24, 2008 5.700 5.700 5.700 5.700 300 -0.20(-3.39%)
Dec 23, 2008 5.400 5.900 5.290 5.900 23,600 +0.51(+9.46%)
Dec 22, 2008 5.400 6.424 5.280 5.390 6,300 +0.09(+1.70%)
Dec 19, 2008 5.270 5.450 5.270 5.300 6,800 -0.11(-2.03%)
Dec 18, 2008 5.350 5.500 5.350 5.410 6,200 +0.22(+4.24%)
Dec 17, 2008 5.180 5.190 5.040 5.190 2,900 +0.04(+0.78%)
Dec 16, 2008 5.100 5.250 5.000 5.150 21,200 -0.07(-1.34%)
Dec 15, 2008 5.470 5.470 5.220 5.220 2,700 -0.38(-6.79%)
Dec 12, 2008 4.950 6.000 4.950 5.600 16,610 +0.75(+15.46%)
Dec 11, 2008 4.884 4.930 4.850 4.850 933 -0.15(-3.00%)
Dec 10, 2008 4.940 5.000 4.940 5.000 800 +0.15(+3.09%)
Dec 09, 2008 5.050 5.050 4.820 4.850 4,200 -0.19(-3.75%)
Dec 08, 2008 5.000 5.050 4.900 5.039 8,550 -0.01(-0.22%)
Dec 05, 2008 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Dec 04, 2008 5.220 5.500 4.810 5.050 18,500 -0.45(-8.18%)
Dec 03, 2008 5.250 5.550 5.110 5.500 26,700 -0.15(-2.65%)
Dec 02, 2008 5.770 5.900 5.420 5.650 6,200 -0.20(-3.42%)
Dec 01, 2008 5.990 5.990 5.850 5.850 486 -0.14(-2.34%)
Nov 28, 2008 5.840 5.990 5.840 5.990 1,290 +0.25(+4.36%)
Nov 26, 2008 5.660 5.740 5.640 5.740 1,200 -0.11(-1.88%)
Nov 25, 2008 5.990 5.990 5.830 5.850 5,000 -0.04(-0.68%)
Nov 24, 2008 6.000 6.000 5.890 5.890 4,581 +0.00(+0.00%)
Nov 21, 2008 5.900 6.020 5.310 5.890 14,660 -0.11(-1.83%)
Nov 20, 2008 5.900 6.200 5.900 6.000 7,360 -0.20(-3.23%)
Nov 19, 2008 6.250 6.310 6.200 6.200 2,200 -0.12(-1.90%)
Nov 18, 2008 6.380 6.380 6.320 6.320 1,567 -0.01(-0.16%)
Nov 17, 2008 6.650 6.750 6.330 6.330 7,080 -0.27(-4.09%)
Nov 14, 2008 6.590 6.650 6.550 6.600 0 +0.00(+0.00%)
Nov 13, 2008 6.800 6.800 6.600 6.600 1,300 -0.40(-5.71%)
Nov 12, 2008 7.060 7.060 6.780 7.000 6,800 +0.00(+0.00%)
Nov 11, 2008 6.800 7.290 6.800 7.000 9,000 +0.39(+5.90%)
Nov 10, 2008 6.600 6.660 5.900 6.610 7,500 -0.19(-2.79%)
Nov 07, 2008 6.750 6.810 6.650 6.800 3,800 +0.05(+0.74%)
Nov 06, 2008 6.800 6.800 6.750 6.750 2,300 -0.25(-3.57%)
Nov 05, 2008 6.920 7.000 6.470 7.000 3,885 +0.01(+0.14%)
Nov 04, 2008 6.810 7.000 6.810 6.990 2,800 +0.03(+0.43%)
Nov 03, 2008 6.900 6.960 6.750 6.960 800 +0.21(+3.11%)
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%)
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.