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 30, 2008 7.560 7.790 7.560 7.770 8,650 -0.01(-0.13%)
Jun 27, 2008 7.780 7.780 7.700 7.780 400 +0.02(+0.26%)
Jun 26, 2008 7.650 7.770 7.650 7.760 10,800 +0.01(+0.13%)
Jun 25, 2008 7.890 7.890 7.600 7.750 1,853 -0.03(-0.39%)
Jun 24, 2008 7.850 7.850 7.651 7.780 4,500 +0.03(+0.39%)
Jun 23, 2008 7.890 7.890 7.500 7.750 4,580 +0.01(+0.13%)
Jun 20, 2008 7.730 7.900 7.550 7.740 12,500 -0.05(-0.64%)
Jun 19, 2008 7.850 7.850 7.730 7.790 1,000 +0.00(+0.00%)
Jun 18, 2008 7.790 7.790 7.790 7.790 100 +0.04(+0.52%)
Jun 17, 2008 7.750 7.750 7.500 7.750 2,200 -0.04(-0.51%)
Jun 16, 2008 7.410 7.800 7.410 7.790 1,850 -0.01(-0.13%)
Jun 13, 2008 7.800 7.800 7.700 7.800 2,131 +0.01(+0.13%)
Jun 12, 2008 7.790 7.790 7.790 7.790 118 +0.01(+0.13%)
Jun 11, 2008 7.600 7.780 7.457 7.780 2,600 +0.03(+0.39%)
Jun 10, 2008 7.750 7.890 7.700 7.750 5,900 +0.00(+0.00%)
Jun 09, 2008 7.710 7.890 7.600 7.750 2,947 -0.12(-1.52%)
Jun 06, 2008 7.750 7.900 7.700 7.870 3,369 +0.02(+0.25%)
Jun 05, 2008 7.890 7.890 7.790 7.850 400 -0.03(-0.38%)
Jun 04, 2008 7.900 7.900 7.650 7.880 1,500 -0.01(-0.13%)
Jun 03, 2008 7.803 7.890 7.803 7.890 1,500 -0.01(-0.13%)
Jun 02, 2008 7.810 7.900 7.810 7.900 533 +0.00(+0.00%)
May 30, 2008 7.750 7.900 7.670 7.900 12,897 +0.01(+0.13%)
May 29, 2008 7.900 7.900 7.800 7.890 3,101 +0.13(+1.68%)
May 28, 2008 7.850 8.000 7.700 7.760 2,419 +0.01(+0.13%)
May 27, 2008 7.480 7.800 7.480 7.750 1,700 +0.35(+4.70%)
May 26, 2008 7.500 7.500 7.300 7.402 0 +0.00(+0.00%)
May 23, 2008 7.500 7.500 7.300 7.402 3,600 -0.20(-2.61%)
May 22, 2008 7.510 7.650 7.500 7.600 500 -0.16(-2.06%)
May 21, 2008 8.000 8.000 7.440 7.760 4,850 -0.19(-2.39%)
May 20, 2008 7.990 7.990 7.750 7.950 847 +0.15(+1.92%)
May 19, 2008 8.000 8.000 7.750 7.800 1,933 -0.13(-1.64%)
May 16, 2008 7.800 7.980 7.800 7.930 12,057 -0.05(-0.63%)
May 15, 2008 8.100 8.100 7.980 7.980 2,900 -0.02(-0.25%)
May 14, 2008 8.000 8.050 7.900 8.000 4,020 +0.05(+0.63%)
May 13, 2008 8.240 8.240 7.950 7.950 79,959 -0.05(-0.62%)
May 12, 2008 8.000 8.000 7.950 8.000 1,200 +0.19(+2.43%)
May 09, 2008 7.810 7.990 7.800 7.810 600 -0.17(-2.14%)
May 08, 2008 7.981 7.981 7.981 7.981 200 -0.01(-0.11%)
May 07, 2008 7.990 7.990 7.990 7.990 500 +0.00(+0.00%)
May 06, 2008 7.990 7.990 7.990 7.990 0 +0.00(+0.00%)
May 05, 2008 7.980 7.990 7.850 7.990 400 +0.00(+0.00%)
May 02, 2008 7.990 7.990 7.990 7.990 400 -0.01(-0.12%)
May 01, 2008 7.980 8.000 7.900 8.000 3,000 +0.00(+0.00%)
Apr 30, 2008 8.000 8.000 7.930 8.000 6,400 +0.03(+0.38%)
Apr 29, 2008 8.000 8.000 7.650 7.970 8,224 -0.03(-0.38%)
Apr 28, 2008 8.000 8.000 8.000 8.000 1,250 +0.01(+0.12%)
Apr 25, 2008 7.990 7.990 7.990 7.990 0 +0.00(+0.00%)
Apr 24, 2008 7.990 7.990 7.990 7.990 200 -0.11(-1.36%)
Apr 23, 2008 8.100 8.100 8.100 8.100 100 +0.10(+1.25%)
Apr 22, 2008 8.000 8.000 8.000 8.000 100 +0.00(+0.00%)
Apr 21, 2008 7.970 8.000 7.800 8.000 800 +0.03(+0.38%)
Apr 18, 2008 8.100 8.100 7.700 7.970 15,900 -0.03(-0.38%)
Apr 17, 2008 8.100 8.100 7.850 8.000 2,100 -0.05(-0.62%)
Apr 16, 2008 7.920 8.090 7.850 8.050 2,500 +0.00(+0.00%)
Apr 15, 2008 7.950 8.050 7.950 8.050 3,000 +0.00(+0.00%)
Apr 14, 2008 8.100 8.100 7.850 8.050 4,506 +0.00(+0.00%)
Apr 11, 2008 8.100 8.100 8.000 8.050 500 -0.05(-0.62%)
Apr 10, 2008 8.400 8.400 8.030 8.100 11,500 -0.04(-0.49%)
Apr 09, 2008 8.000 8.140 7.800 8.140 2,800 -0.01(-0.12%)
Apr 08, 2008 7.990 8.150 7.990 8.150 1,000 +0.01(+0.12%)
Apr 07, 2008 8.000 8.300 7.950 8.140 7,800 +0.04(+0.49%)
Apr 04, 2008 8.240 8.240 7.950 8.100 5,600 +0.01(+0.12%)
Apr 03, 2008 7.950 8.130 7.900 8.090 3,300 +0.09(+1.12%)
Apr 02, 2008 8.150 8.150 8.000 8.000 1,600 -0.20(-2.44%)
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.