Skip to main content

CPI Aerostructures (NY: CVU )

2.340 +0.050 (+2.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 4.660 4.850 4.650 4.850 0 +0.10(+2.11%)
Feb 26, 2009 4.350 4.890 4.350 4.750 10,000 +0.51(+12.03%)
Feb 25, 2009 4.480 4.500 3.680 4.240 64,006 -0.36(-7.83%)
Feb 24, 2009 4.560 4.600 4.560 4.600 4,570 -0.10(-2.13%)
Feb 23, 2009 4.660 4.700 4.510 4.700 4,654 +0.03(+0.64%)
Feb 20, 2009 4.700 4.700 4.670 4.670 6,100 -0.03(-0.64%)
Feb 19, 2009 4.800 4.805 4.700 4.700 7,575 -0.15(-3.09%)
Feb 18, 2009 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Feb 17, 2009 4.960 5.100 4.850 4.850 900 -0.12(-2.41%)
Feb 13, 2009 4.970 4.970 4.970 4.970 2,159 +0.01(+0.20%)
Feb 12, 2009 5.000 5.050 4.960 4.960 11,522 -0.06(-1.20%)
Feb 11, 2009 5.020 5.020 5.020 5.020 0 +0.00(+0.00%)
Feb 10, 2009 5.400 5.500 5.020 5.020 3,300 -0.43(-7.89%)
Feb 09, 2009 5.650 5.750 5.450 5.450 4,700 +0.01(+0.19%)
Feb 06, 2009 5.100 5.750 5.000 5.440 7,780 +0.25(+4.82%)
Feb 05, 2009 5.100 5.190 5.010 5.190 700 +0.19(+3.80%)
Feb 04, 2009 5.100 5.100 5.000 5.000 400 -0.39(-7.24%)
Feb 03, 2009 5.390 5.390 5.390 5.390 0 +0.00(+0.00%)
Feb 02, 2009 5.150 5.390 5.050 5.390 1,300 +0.24(+4.66%)
Jan 30, 2009 5.200 5.200 5.000 5.150 0 +0.06(+1.18%)
Jan 29, 2009 5.250 5.250 5.000 5.090 2,800 -0.09(-1.74%)
Jan 28, 2009 5.105 5.450 5.105 5.180 3,422 +0.13(+2.57%)
Jan 27, 2009 5.400 5.400 4.900 5.050 19,442 -0.14(-2.70%)
Jan 26, 2009 5.250 5.250 5.190 5.190 2,900 -0.06(-1.14%)
Jan 23, 2009 5.250 5.260 5.250 5.250 2,000 +0.14(+2.74%)
Jan 22, 2009 5.299 5.300 5.110 5.110 3,475 -0.05(-0.97%)
Jan 21, 2009 5.200 5.200 5.150 5.160 1,900 -0.09(-1.71%)
Jan 20, 2009 5.360 5.405 5.250 5.250 4,174 -0.12(-2.14%)
Jan 16, 2009 5.600 5.600 5.350 5.365 1,035 -0.13(-2.45%)
Jan 15, 2009 5.230 5.500 5.150 5.500 5,200 +0.35(+6.80%)
Jan 14, 2009 5.260 5.330 5.150 5.150 10,115 -0.10(-1.90%)
Jan 13, 2009 5.250 5.460 5.250 5.250 11,902 -0.10(-1.87%)
Jan 12, 2009 6.090 6.130 5.350 5.350 24,080 -0.69(-11.42%)
Jan 09, 2009 6.000 6.090 5.900 6.040 19,800 +0.04(+0.67%)
Jan 08, 2009 6.200 6.300 5.900 6.000 43,840 -0.09(-1.48%)
Jan 07, 2009 6.250 6.350 6.020 6.090 47,700 -0.27(-4.25%)
Jan 06, 2009 5.530 6.480 5.400 6.360 77,998 +0.95(+17.56%)
Jan 05, 2009 5.360 5.600 5.300 5.410 74,969 -0.08(-1.46%)
Jan 02, 2009 5.540 5.590 5.350 5.490 0 -0.01(-0.18%)
Jan 01, 2009 5.500 5.550 5.320 5.500 0 +0.00(+0.00%)
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%)
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.