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

CPI Aerostructures (NY: CVU )

2.705 +0.005 (+0.19%)
Streaming Delayed Price Updated: 1:50 PM EDT, Apr 19, 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, 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%)
Mar 02, 2009 4.670 4.750 4.590 4.600 2,100 -0.25(-5.15%)
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%)
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.