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 (%)
Apr 28, 2006 7.650 7.700 7.600 7.600 4,600 +0.05(+0.66%)
Apr 27, 2006 7.550 7.550 7.500 7.550 27,400 -0.02(-0.26%)
Apr 26, 2006 7.350 7.650 7.350 7.570 13,700 +0.17(+2.30%)
Apr 25, 2006 7.400 7.400 7.300 7.400 34,800 -0.04(-0.54%)
Apr 24, 2006 7.400 7.450 7.390 7.440 16,100 +0.03(+0.40%)
Apr 21, 2006 7.430 7.480 7.350 7.410 19,400 -0.04(-0.54%)
Apr 20, 2006 7.470 7.480 7.430 7.450 18,600 -0.01(-0.13%)
Apr 19, 2006 7.450 7.540 7.430 7.460 38,000 -0.10(-1.32%)
Apr 18, 2006 7.700 7.710 7.510 7.560 4,600 -0.24(-3.08%)
Apr 17, 2006 7.800 7.810 7.750 7.800 10,700 +0.03(+0.39%)
Apr 13, 2006 7.700 7.770 7.720 7.770 10,600 +0.07(+0.91%)
Apr 12, 2006 7.770 7.770 7.700 7.700 1,100 -0.10(-1.28%)
Apr 11, 2006 7.780 7.800 7.650 7.800 14,400 +0.10(+1.30%)
Apr 10, 2006 7.800 7.800 7.700 7.700 15,700 -0.10(-1.28%)
Apr 07, 2006 7.690 7.800 7.690 7.800 14,400 +0.09(+1.17%)
Apr 06, 2006 7.800 7.800 7.710 7.710 2,600 -0.12(-1.53%)
Apr 05, 2006 7.850 7.880 7.830 7.830 42,500 -0.06(-0.76%)
Apr 04, 2006 7.740 7.940 7.560 7.890 24,700 +0.31(+4.09%)
Apr 03, 2006 7.750 7.750 7.050 7.580 65,200 -0.37(-4.65%)
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%)
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.