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

CPI Aerostructures (NY: CVU )

2.530 -0.040 (-1.56%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jul 29, 2005 10.12 10.12 10.12 10.12 100 +0.02(+0.20%)
Jul 28, 2005 10.15 10.15 10.10 10.10 600 -0.03(-0.30%)
Jul 27, 2005 10.05 10.19 10.05 10.13 8,500 +0.08(+0.80%)
Jul 26, 2005 10.00 10.10 9.920 10.05 19,900 +0.05(+0.50%)
Jul 25, 2005 10.00 10.02 10.00 10.00 3,200 +0.00(+0.00%)
Jul 22, 2005 10.10 10.15 10.00 10.00 45,100 -0.20(-1.96%)
Jul 21, 2005 10.00 10.35 10.00 10.20 24,500 +0.27(+2.72%)
Jul 20, 2005 9.990 10.04 9.920 9.930 17,900 -0.07(-0.70%)
Jul 19, 2005 9.800 10.05 9.800 10.00 13,500 +0.30(+3.09%)
Jul 18, 2005 9.390 9.700 9.350 9.700 13,700 +0.30(+3.19%)
Jul 15, 2005 9.080 9.400 9.080 9.400 11,600 +0.32(+3.52%)
Jul 14, 2005 8.960 9.090 8.950 9.080 13,400 +0.08(+0.89%)
Jul 13, 2005 9.050 9.050 8.920 9.000 8,200 -0.05(-0.55%)
Jul 12, 2005 9.070 9.090 9.000 9.050 3,900 +0.04(+0.44%)
Jul 11, 2005 9.098 9.100 8.970 9.010 6,400 -0.01(-0.11%)
Jul 08, 2005 9.020 9.020 8.950 9.020 5,800 +0.07(+0.78%)
Jul 07, 2005 8.940 9.050 8.940 8.950 5,200 -0.01(-0.11%)
Jul 06, 2005 9.020 9.030 8.900 8.960 12,000 -0.08(-0.88%)
Jul 05, 2005 9.100 9.100 8.930 9.040 13,800 -0.03(-0.33%)
Jul 01, 2005 8.960 9.080 8.960 9.070 3,400 +0.07(+0.78%)
Jun 30, 2005 9.000 9.100 8.880 9.000 5,400 +0.02(+0.22%)
Jun 29, 2005 9.250 9.290 8.980 8.980 7,100 -0.32(-3.44%)
Jun 28, 2005 9.100 9.300 9.100 9.300 1,000 +0.20(+2.20%)
Jun 27, 2005 9.050 9.100 9.050 9.100 400 +0.02(+0.22%)
Jun 24, 2005 9.000 9.080 8.980 9.080 2,000 +0.09(+1.00%)
Jun 23, 2005 8.950 9.160 8.950 8.990 12,600 -0.06(-0.66%)
Jun 22, 2005 8.990 9.090 8.890 9.050 5,000 +0.05(+0.56%)
Jun 21, 2005 9.020 9.070 8.990 9.000 10,500 -0.13(-1.42%)
Jun 20, 2005 9.010 9.200 9.000 9.130 10,400 +0.08(+0.88%)
Jun 17, 2005 8.900 9.050 8.900 9.050 3,100 +0.15(+1.69%)
Jun 16, 2005 8.850 9.120 8.850 8.900 12,600 +0.00(+0.00%)
Jun 15, 2005 9.000 9.010 8.900 8.900 5,000 -0.10(-1.11%)
Jun 14, 2005 8.990 9.020 8.900 9.000 40,200 -0.01(-0.11%)
Jun 13, 2005 8.970 9.010 8.970 9.010 5,100 +0.01(+0.11%)
Jun 10, 2005 9.000 9.000 9.000 9.000 100 +0.00(+0.00%)
Jun 09, 2005 9.040 9.060 8.990 9.000 3,000 -0.03(-0.33%)
Jun 08, 2005 8.850 9.030 8.850 9.030 15,500 +0.23(+2.61%)
Jun 07, 2005 9.100 9.190 8.800 8.800 10,700 -0.30(-3.30%)
Jun 06, 2005 9.160 9.160 9.100 9.100 3,500 -0.10(-1.09%)
Jun 03, 2005 9.360 9.360 9.200 9.200 3,400 -0.20(-2.13%)
Jun 02, 2005 9.400 9.400 9.400 9.400 3,100 +0.02(+0.21%)
Jun 01, 2005 9.210 9.400 9.210 9.380 5,900 +0.03(+0.32%)
May 31, 2005 9.300 9.400 9.270 9.350 7,100 -0.10(-1.06%)
May 27, 2005 9.250 9.500 9.210 9.450 14,400 +0.05(+0.53%)
May 26, 2005 9.390 9.400 9.300 9.400 1,300 +0.03(+0.32%)
May 25, 2005 9.390 9.400 9.350 9.370 4,500 +0.07(+0.75%)
May 24, 2005 9.350 9.390 9.290 9.300 4,700 +0.01(+0.11%)
May 23, 2005 9.150 9.290 9.150 9.290 800 +0.11(+1.20%)
May 20, 2005 9.150 9.180 9.150 9.180 800 -0.02(-0.22%)
May 19, 2005 9.200 9.200 9.150 9.200 5,400 +0.01(+0.11%)
May 18, 2005 9.050 9.190 9.000 9.190 3,100 +0.05(+0.55%)
May 17, 2005 9.070 9.140 9.050 9.140 1,600 +0.07(+0.77%)
May 16, 2005 8.950 9.070 8.950 9.070 1,000 +0.08(+0.89%)
May 13, 2005 9.050 9.050 8.930 8.990 12,700 -0.11(-1.21%)
May 12, 2005 9.300 9.300 9.100 9.100 8,700 -0.20(-2.15%)
May 11, 2005 9.380 9.380 9.200 9.300 16,700 -0.20(-2.11%)
May 10, 2005 9.520 9.550 9.500 9.500 7,300 -0.05(-0.52%)
May 09, 2005 9.450 9.600 9.450 9.550 6,400 +0.15(+1.60%)
May 06, 2005 9.260 9.400 9.250 9.400 3,900 +0.10(+1.08%)
May 05, 2005 8.960 9.360 8.850 9.300 25,700 +0.26(+2.88%)
May 04, 2005 9.080 9.180 9.030 9.040 5,800 +0.01(+0.11%)
May 03, 2005 9.250 9.250 9.000 9.030 10,000 -0.27(-2.90%)
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.