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

CPI Aerostructures (NY: CVU )

2.705 -0.015 (-0.55%)
Streaming Delayed Price Updated: 3:32 PM EDT, Apr 23, 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 (%)
Mar 31, 2006 8.280 8.370 7.900 7.950 63,500 -0.23(-2.81%)
Mar 30, 2006 9.270 9.270 8.000 8.180 154,600 -1.62(-16.53%)
Mar 29, 2006 9.700 9.800 9.700 9.800 9,500 +0.10(+1.03%)
Mar 28, 2006 9.650 9.750 9.650 9.700 2,000 -0.10(-1.02%)
Mar 27, 2006 9.750 9.800 9.700 9.800 6,200 -0.05(-0.51%)
Mar 24, 2006 9.850 9.900 9.800 9.850 11,400 +0.13(+1.34%)
Mar 23, 2006 9.660 9.750 9.650 9.720 10,800 +0.15(+1.57%)
Mar 22, 2006 9.600 9.600 9.500 9.570 7,700 -0.13(-1.34%)
Mar 21, 2006 9.690 10.00 9.680 9.700 12,100 +0.07(+0.73%)
Mar 20, 2006 9.650 9.690 9.600 9.630 3,000 -0.07(-0.72%)
Mar 17, 2006 9.550 9.750 9.550 9.700 11,500 +0.05(+0.52%)
Mar 16, 2006 9.630 9.700 9.630 9.650 13,600 +0.02(+0.21%)
Mar 15, 2006 9.850 9.850 9.630 9.630 2,000 -0.12(-1.23%)
Mar 14, 2006 9.650 9.750 9.650 9.750 8,800 +0.05(+0.52%)
Mar 13, 2006 9.950 10.00 9.660 9.700 10,900 -0.20(-2.02%)
Mar 10, 2006 9.980 10.00 9.780 9.900 28,900 -0.05(-0.50%)
Mar 09, 2006 9.950 9.950 9.950 9.950 100 +0.04(+0.40%)
Mar 08, 2006 10.00 10.00 9.910 9.910 4,200 +0.00(+0.00%)
Mar 07, 2006 10.10 10.10 9.770 9.910 5,700 -0.34(-3.32%)
Mar 06, 2006 10.30 10.30 10.25 10.25 1,400 -0.03(-0.29%)
Mar 03, 2006 10.26 10.40 10.22 10.28 10,200 +0.42(+4.26%)
Mar 02, 2006 10.12 10.12 9.860 9.860 10,600 -0.03(-0.30%)
Mar 01, 2006 9.830 9.890 9.830 9.890 2,100 +0.09(+0.92%)
Feb 28, 2006 9.760 9.900 9.760 9.800 6,900 +0.04(+0.41%)
Feb 27, 2006 9.770 9.900 9.760 9.760 8,500 -0.13(-1.31%)
Feb 24, 2006 9.950 9.990 9.760 9.890 24,500 -0.06(-0.60%)
Feb 23, 2006 9.950 10.00 9.950 9.950 6,700 +0.00(+0.00%)
Feb 22, 2006 9.880 10.15 9.880 9.950 4,200 +0.05(+0.51%)
Feb 21, 2006 9.850 10.01 9.850 9.900 11,400 +0.00(+0.00%)
Feb 17, 2006 10.08 10.15 9.900 9.900 13,000 -0.26(-2.56%)
Feb 16, 2006 10.15 10.22 10.05 10.16 16,400 +0.10(+0.99%)
Feb 15, 2006 10.14 10.14 10.06 10.06 600 -0.09(-0.89%)
Feb 14, 2006 10.15 10.20 10.11 10.15 2,600 +0.05(+0.50%)
Feb 13, 2006 10.10 10.15 10.00 10.10 9,200 -0.05(-0.49%)
Feb 10, 2006 10.08 10.23 10.08 10.15 22,500 +0.06(+0.59%)
Feb 09, 2006 10.11 10.15 10.04 10.09 5,600 -0.11(-1.08%)
Feb 08, 2006 10.25 10.25 10.10 10.20 14,600 -0.15(-1.45%)
Feb 07, 2006 9.650 10.60 9.650 10.35 68,500 +0.90(+9.52%)
Feb 06, 2006 9.600 9.600 9.430 9.450 22,000 -0.10(-1.05%)
Feb 03, 2006 9.550 9.600 9.550 9.550 4,000 -0.02(-0.21%)
Feb 02, 2006 9.600 9.680 9.550 9.570 6,500 +0.17(+1.81%)
Feb 01, 2006 9.550 9.550 9.400 9.400 4,100 -0.08(-0.84%)
Jan 31, 2006 9.500 9.500 9.400 9.480 12,900 +0.09(+0.96%)
Jan 30, 2006 9.350 9.450 9.350 9.390 14,800 +0.00(+0.00%)
Jan 27, 2006 9.400 9.450 9.390 9.390 6,900 -0.01(-0.11%)
Jan 26, 2006 9.460 9.460 9.400 9.400 3,100 -0.05(-0.53%)
Jan 25, 2006 9.460 9.590 9.401 9.450 3,200 -0.02(-0.21%)
Jan 24, 2006 9.650 9.650 9.410 9.470 19,800 -0.17(-1.76%)
Jan 23, 2006 9.710 9.750 9.530 9.640 8,100 -0.16(-1.63%)
Jan 20, 2006 9.750 9.800 9.670 9.800 23,300 +0.11(+1.14%)
Jan 19, 2006 9.740 9.800 9.650 9.690 5,100 -0.05(-0.51%)
Jan 18, 2006 9.650 9.760 9.650 9.740 2,400 +0.02(+0.21%)
Jan 17, 2006 9.720 9.800 9.660 9.720 15,000 -0.08(-0.82%)
Jan 13, 2006 9.810 9.820 9.800 9.800 300 +0.00(+0.00%)
Jan 12, 2006 9.780 9.900 9.770 9.800 6,800 +0.00(+0.00%)
Jan 11, 2006 9.890 9.890 9.790 9.800 5,700 +0.00(+0.00%)
Jan 10, 2006 9.990 9.990 9.800 9.800 13,700 -0.20(-2.00%)
Jan 09, 2006 9.940 10.11 9.900 10.00 20,400 +0.00(+0.00%)
Jan 06, 2006 9.980 10.00 9.940 10.00 10,700 -0.08(-0.79%)
Jan 05, 2006 10.03 10.08 9.970 10.08 6,600 +0.07(+0.70%)
Jan 04, 2006 10.01 10.01 9.850 10.01 36,900 -0.01(-0.10%)
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.