Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CPI Aerostructures (NY: CVU )

2.570 -0.030 (-1.15%)
Official Closing Price Updated: 8:00 PM EDT, May 2, 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 (%)
Nov 30, 2009 6.000 6.060 5.920 6.060 4,769 +0.00(+0.00%)
Nov 25, 2009 6.060 6.060 6.060 6.060 1,200 +0.06(+1.00%)
Nov 24, 2009 6.060 6.060 5.980 6.000 6,465 -0.08(-1.32%)
Nov 23, 2009 6.110 6.110 5.999 6.080 8,680 -0.07(-1.14%)
Nov 20, 2009 6.150 6.180 6.150 6.150 1,500 +0.07(+1.15%)
Nov 19, 2009 6.210 6.210 6.000 6.080 8,843 -0.15(-2.41%)
Nov 18, 2009 6.210 6.230 6.210 6.230 200 +0.03(+0.48%)
Nov 17, 2009 6.220 6.220 6.170 6.200 600 +0.05(+0.81%)
Nov 16, 2009 6.040 6.150 6.040 6.150 4,500 +0.05(+0.82%)
Nov 13, 2009 6.060 6.160 6.050 6.100 9,700 -0.20(-3.17%)
Nov 12, 2009 6.400 6.400 6.050 6.300 10,475 -0.09(-1.42%)
Nov 11, 2009 6.350 6.630 6.300 6.391 10,130 +0.14(+2.25%)
Nov 10, 2009 6.480 6.750 5.800 6.250 106,870 -0.30(-4.58%)
Nov 09, 2009 6.470 6.690 6.360 6.550 12,900 +0.10(+1.55%)
Nov 06, 2009 6.600 6.600 6.450 6.450 9,800 -0.10(-1.53%)
Nov 05, 2009 6.850 6.860 6.550 6.550 10,960 -0.21(-3.11%)
Nov 04, 2009 7.050 7.050 6.680 6.760 12,877 -0.24(-3.43%)
Nov 02, 2009 7.000 7.000 7.000 7.000 0 +0.16(+2.34%)
Oct 30, 2009 6.890 6.890 6.390 6.840 25,400 -0.06(-0.87%)
Oct 29, 2009 7.000 7.000 6.420 6.900 5,700 -0.05(-0.72%)
Oct 28, 2009 7.000 7.010 6.950 6.950 5,300 -0.10(-1.42%)
Oct 27, 2009 7.290 7.300 7.000 7.050 6,870 -0.22(-3.03%)
Oct 23, 2009 7.270 7.270 7.270 7.270 0 +0.22(+3.12%)
Oct 22, 2009 6.970 7.250 6.970 7.050 4,000 -0.03(-0.42%)
Oct 21, 2009 7.040 7.080 6.960 7.080 6,254 +0.03(+0.43%)
Oct 20, 2009 7.010 7.050 7.010 7.050 4,100 +0.04(+0.57%)
Oct 19, 2009 7.050 7.050 7.000 7.010 7,300 -0.12(-1.68%)
Oct 16, 2009 7.130 7.130 7.130 7.130 1,000 -0.02(-0.28%)
Oct 15, 2009 7.200 7.290 7.050 7.150 9,200 -0.05(-0.69%)
Oct 14, 2009 7.210 7.295 7.200 7.200 27,600 -0.10(-1.37%)
Oct 13, 2009 7.050 7.300 7.050 7.300 1,650 +0.17(+2.38%)
Oct 12, 2009 7.250 7.300 7.130 7.130 3,153 -0.17(-2.33%)
Oct 09, 2009 7.280 7.300 7.160 7.300 2,625 -0.10(-1.35%)
Oct 08, 2009 7.130 7.400 7.100 7.400 6,400 +0.44(+6.32%)
Oct 07, 2009 6.960 6.960 6.960 6.960 300 -0.04(-0.57%)
Oct 06, 2009 7.020 7.020 6.960 7.000 15,100 -0.05(-0.71%)
Oct 05, 2009 7.110 7.200 7.050 7.050 17,755 -0.05(-0.70%)
Oct 02, 2009 7.200 7.200 7.090 7.100 10,200 -0.17(-2.34%)
Oct 01, 2009 7.300 7.300 7.270 7.270 900 -0.03(-0.41%)
Sep 30, 2009 7.200 7.320 7.110 7.300 6,800 +0.06(+0.83%)
Sep 29, 2009 7.050 7.240 6.950 7.240 19,800 -0.01(-0.14%)
Sep 28, 2009 7.140 7.290 7.140 7.250 3,850 +0.15(+2.11%)
Sep 25, 2009 7.150 7.290 7.050 7.100 5,000 -0.05(-0.70%)
Sep 24, 2009 7.420 7.420 7.150 7.150 9,050 -0.35(-4.67%)
Sep 23, 2009 7.250 7.750 7.250 7.500 7,098 +0.35(+4.90%)
Sep 22, 2009 7.140 7.350 7.010 7.150 15,050 +0.01(+0.14%)
Sep 21, 2009 7.170 7.200 7.010 7.140 4,054 +0.04(+0.56%)
Sep 18, 2009 7.110 7.180 7.080 7.100 13,347 -0.10(-1.39%)
Sep 17, 2009 7.255 7.255 7.090 7.200 16,238 -0.20(-2.70%)
Sep 16, 2009 7.250 7.410 7.200 7.400 5,104 +0.18(+2.49%)
Sep 15, 2009 7.200 7.250 7.200 7.220 3,220 +0.04(+0.56%)
Sep 14, 2009 7.370 7.370 7.070 7.180 2,100 -0.20(-2.71%)
Sep 11, 2009 7.450 7.640 7.380 7.380 5,300 -0.01(-0.14%)
Sep 10, 2009 7.060 7.750 7.060 7.390 15,006 +0.29(+4.08%)
Sep 09, 2009 7.310 7.310 7.010 7.100 7,861 -0.10(-1.39%)
Sep 08, 2009 7.120 7.540 7.100 7.200 16,733 +0.15(+2.13%)
Sep 04, 2009 7.050 7.100 7.050 7.050 3,200 +0.00(+0.00%)
Sep 03, 2009 7.150 7.150 7.050 7.050 10,505 -0.05(-0.70%)
Sep 02, 2009 7.140 7.150 7.080 7.100 5,000 +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.