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

CPI Aerostructures (NY: CVU )

2.670 +0.070 (+2.69%)
Streaming Delayed Price Updated: 9:43 AM 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 (%)
May 29, 2009 7.100 7.100 7.100 7.100 1,407 +0.05(+0.71%)
May 28, 2009 7.050 7.100 7.050 7.050 12,900 +0.00(+0.00%)
May 27, 2009 7.060 7.060 7.000 7.050 33,600 -0.07(-0.98%)
May 26, 2009 7.120 7.150 7.050 7.120 2,281 -0.03(-0.42%)
May 22, 2009 7.050 7.200 7.050 7.150 5,300 +0.10(+1.42%)
May 21, 2009 7.080 7.200 7.010 7.050 2,492 +0.09(+1.29%)
May 20, 2009 7.110 7.240 6.900 6.960 2,620 +0.01(+0.14%)
May 19, 2009 6.950 7.000 6.950 6.950 1,200 +0.09(+1.31%)
May 18, 2009 6.870 6.990 6.850 6.860 2,800 -0.14(-2.00%)
May 15, 2009 7.300 7.310 6.830 7.000 11,990 -0.40(-5.41%)
May 14, 2009 7.710 7.710 7.110 7.400 6,500 -0.25(-3.27%)
May 13, 2009 8.000 8.000 7.650 7.650 5,500 -0.52(-6.36%)
May 12, 2009 7.360 8.240 6.100 8.170 107,790 +0.12(+1.49%)
May 11, 2009 8.150 8.150 8.050 8.050 3,300 -0.13(-1.59%)
May 08, 2009 7.800 8.300 7.800 8.180 4,668 +0.38(+4.87%)
May 07, 2009 7.700 8.050 7.700 7.800 9,002 +0.20(+2.63%)
May 06, 2009 7.610 7.610 7.600 7.600 400 +0.15(+2.01%)
May 05, 2009 7.650 7.850 7.450 7.450 7,400 +0.05(+0.68%)
May 04, 2009 7.400 7.400 7.400 7.400 2,200 -0.06(-0.77%)
May 01, 2009 7.300 7.490 7.300 7.457 633 +0.01(+0.10%)
Apr 30, 2009 7.450 7.450 7.400 7.450 500 +0.00(+0.00%)
Apr 29, 2009 7.810 7.810 7.300 7.450 2,300 -0.11(-1.46%)
Apr 28, 2009 7.300 7.800 7.250 7.560 4,000 +0.56(+8.00%)
Apr 27, 2009 7.200 7.250 7.000 7.000 3,000 -0.20(-2.78%)
Apr 24, 2009 7.340 7.400 7.050 7.200 5,739 -0.31(-4.13%)
Apr 23, 2009 7.450 7.850 7.450 7.510 960 +0.06(+0.81%)
Apr 22, 2009 7.360 7.450 6.700 7.450 4,000 -0.04(-0.53%)
Apr 20, 2009 7.490 7.490 7.490 7.490 0 -0.01(-0.13%)
Apr 17, 2009 7.600 7.650 7.450 7.500 7,180 -0.05(-0.66%)
Apr 16, 2009 7.600 7.600 7.540 7.550 1,300 -0.10(-1.31%)
Apr 15, 2009 7.650 7.650 7.600 7.650 2,700 -0.10(-1.29%)
Apr 14, 2009 7.810 7.900 7.550 7.750 9,700 +0.00(+0.00%)
Apr 13, 2009 7.750 7.850 7.550 7.750 3,416 +0.05(+0.65%)
Apr 09, 2009 7.570 7.880 7.300 7.700 36,688 +0.15(+1.99%)
Apr 08, 2009 7.650 7.650 7.350 7.550 7,481 +0.10(+1.34%)
Apr 07, 2009 7.500 7.550 7.400 7.450 5,100 -0.17(-2.30%)
Apr 06, 2009 7.300 7.650 7.150 7.625 12,926 +0.33(+4.45%)
Apr 03, 2009 7.160 7.300 7.100 7.300 6,205 +0.14(+1.96%)
Apr 02, 2009 6.890 7.750 6.250 7.160 31,067 +0.56(+8.48%)
Apr 01, 2009 6.750 6.990 6.550 6.600 5,230 -0.10(-1.49%)
Mar 31, 2009 6.750 6.750 6.410 6.700 5,500 +0.20(+3.08%)
Mar 30, 2009 6.400 6.600 6.150 6.500 8,000 +0.30(+4.84%)
Mar 26, 2009 6.090 6.250 5.950 6.200 11,434 +0.34(+5.80%)
Mar 25, 2009 5.160 6.250 5.160 5.860 46,700 +0.90(+18.15%)
Mar 24, 2009 4.050 5.150 4.050 4.960 20,028 +0.71(+16.71%)
Mar 23, 2009 4.110 4.250 4.100 4.250 2,000 +0.15(+3.66%)
Mar 20, 2009 4.053 4.300 4.040 4.100 7,600 +0.00(+0.00%)
Mar 19, 2009 4.490 4.490 4.100 4.100 23,300 +0.02(+0.49%)
Mar 18, 2009 4.050 4.200 3.950 4.080 63,772 +0.13(+3.29%)
Mar 17, 2009 3.750 3.950 3.750 3.950 3,900 +0.00(+0.00%)
Mar 16, 2009 4.000 4.000 3.750 3.950 15,760 +0.16(+4.22%)
Mar 13, 2009 3.750 3.790 3.700 3.790 0 +0.09(+2.43%)
Mar 12, 2009 3.650 3.700 3.650 3.700 1,800 +0.00(+0.00%)
Mar 11, 2009 3.640 3.840 3.640 3.700 4,750 -0.05(-1.33%)
Mar 10, 2009 3.690 3.750 3.520 3.750 6,823 +0.07(+1.89%)
Mar 09, 2009 3.800 3.800 3.680 3.680 12,800 -0.07(-1.87%)
Mar 06, 2009 4.050 4.050 3.750 3.750 0 -0.35(-8.54%)
Mar 05, 2009 4.130 4.150 4.100 4.100 400 -0.15(-3.53%)
Mar 04, 2009 4.300 4.500 4.050 4.250 5,400 -0.35(-7.61%)
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.