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 (%)
May 31, 2006 7.500 7.500 7.400 7.420 2,000 -0.08(-1.07%)
May 30, 2006 7.550 7.600 7.500 7.500 6,200 +0.02(+0.27%)
May 26, 2006 7.500 7.500 7.400 7.480 6,300 +0.17(+2.33%)
May 25, 2006 7.550 7.550 7.120 7.310 5,900 -0.14(-1.88%)
May 24, 2006 7.460 7.460 7.450 7.450 200 -0.06(-0.80%)
May 23, 2006 7.480 7.550 7.480 7.510 1,600 +0.03(+0.40%)
May 22, 2006 7.620 7.640 7.430 7.480 2,800 -0.22(-2.86%)
May 19, 2006 7.800 7.800 7.700 7.700 1,200 -0.10(-1.28%)
May 18, 2006 7.900 7.900 7.800 7.800 2,200 +0.00(+0.00%)
May 17, 2006 7.830 7.830 7.650 7.800 3,900 +0.15(+1.96%)
May 16, 2006 7.560 7.780 7.510 7.650 6,900 +0.15(+2.00%)
May 15, 2006 7.410 7.510 7.400 7.500 3,500 +0.10(+1.35%)
May 12, 2006 7.600 7.626 7.300 7.400 8,200 -0.05(-0.67%)
May 11, 2006 7.490 7.500 7.410 7.450 10,600 -0.10(-1.32%)
May 10, 2006 7.700 7.700 7.430 7.550 17,200 -0.10(-1.31%)
May 09, 2006 7.750 7.750 7.580 7.650 4,500 -0.15(-1.92%)
May 08, 2006 7.900 7.900 7.800 7.800 2,000 -0.20(-2.50%)
May 05, 2006 8.050 8.050 7.925 8.000 3,300 -0.10(-1.23%)
May 04, 2006 8.370 8.700 8.100 8.100 22,400 -0.07(-0.86%)
May 03, 2006 8.060 8.356 8.060 8.170 4,700 +0.07(+0.86%)
May 02, 2006 7.860 8.110 7.860 8.100 7,700 +0.28(+3.58%)
May 01, 2006 7.700 7.900 7.617 7.820 9,400 +0.22(+2.89%)
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%)
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.