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

CPI Aerostructures (NY: CVU )

2.650 -0.060 (-2.21%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2007 8.450 8.720 8.300 8.720 3,500 -0.01(-0.11%)
Nov 29, 2007 8.400 8.730 8.400 8.730 200 +0.33(+3.93%)
Nov 28, 2007 8.250 8.410 8.200 8.400 1,100 +0.10(+1.20%)
Nov 27, 2007 8.200 8.400 8.200 8.300 2,300 +0.20(+2.47%)
Nov 26, 2007 8.200 8.250 8.050 8.100 6,400 -0.20(-2.41%)
Nov 23, 2007 8.260 8.300 8.170 8.300 1,000 +0.04(+0.49%)
Nov 21, 2007 8.150 8.300 7.950 8.259 4,800 -0.02(-0.25%)
Nov 20, 2007 8.200 8.300 8.050 8.280 6,200 +0.28(+3.50%)
Nov 19, 2007 8.280 8.470 8.000 8.000 10,800 -0.40(-4.76%)
Nov 16, 2007 8.250 8.500 8.200 8.400 6,700 +0.00(+0.00%)
Nov 15, 2007 8.300 8.400 8.050 8.400 25,800 +0.20(+2.44%)
Nov 14, 2007 8.300 8.300 8.100 8.200 2,500 -0.05(-0.61%)
Nov 13, 2007 8.880 8.880 7.900 8.250 30,700 +0.10(+1.23%)
Nov 12, 2007 8.150 8.300 8.050 8.150 9,200 -0.12(-1.45%)
Nov 09, 2007 8.270 8.320 7.750 8.270 8,100 -0.07(-0.84%)
Nov 08, 2007 8.340 8.340 8.250 8.340 600 +0.07(+0.85%)
Nov 07, 2007 8.050 8.270 8.050 8.270 11,300 +0.09(+1.10%)
Nov 06, 2007 8.200 8.200 8.000 8.180 2,000 +0.00(+0.00%)
Nov 05, 2007 8.000 8.190 8.000 8.180 1,000 -0.02(-0.24%)
Nov 02, 2007 8.100 8.200 7.900 8.200 5,400 +0.00(+0.00%)
Nov 01, 2007 8.200 8.200 8.200 8.200 400 -0.10(-1.20%)
Oct 31, 2007 8.250 8.450 8.202 8.300 5,200 -0.02(-0.24%)
Oct 30, 2007 8.260 8.320 8.030 8.320 4,200 -0.03(-0.36%)
Oct 29, 2007 8.330 8.410 8.200 8.350 26,800 +0.10(+1.21%)
Oct 26, 2007 8.150 8.250 8.000 8.250 8,100 -0.10(-1.20%)
Oct 25, 2007 8.200 8.380 8.100 8.350 3,900 +0.05(+0.60%)
Oct 24, 2007 8.200 8.300 8.200 8.300 2,900 +0.10(+1.22%)
Oct 23, 2007 8.140 8.400 8.050 8.200 20,300 +0.10(+1.23%)
Oct 22, 2007 8.000 8.140 7.990 8.100 18,400 +0.10(+1.25%)
Oct 19, 2007 8.000 8.000 7.880 8.000 1,200 +0.01(+0.13%)
Oct 18, 2007 7.990 7.990 7.970 7.990 300 +0.04(+0.50%)
Oct 17, 2007 7.990 7.990 7.830 7.950 1,700 +0.05(+0.63%)
Oct 16, 2007 7.900 7.900 7.900 7.900 1,100 -0.09(-1.13%)
Oct 15, 2007 7.850 7.990 7.850 7.990 600 +0.04(+0.50%)
Oct 12, 2007 7.850 7.950 7.850 7.950 4,300 -0.09(-1.12%)
Oct 11, 2007 8.050 8.150 7.800 8.040 16,800 -0.11(-1.35%)
Oct 10, 2007 7.950 8.150 7.800 8.150 37,000 +0.20(+2.52%)
Oct 09, 2007 7.900 8.000 7.710 7.950 22,200 +0.05(+0.63%)
Oct 08, 2007 7.750 7.900 7.600 7.900 14,300 +0.15(+1.94%)
Oct 05, 2007 7.550 7.795 7.510 7.750 6,000 +0.05(+0.65%)
Oct 04, 2007 7.700 7.700 7.600 7.700 1,700 +0.00(+0.00%)
Oct 03, 2007 7.550 7.700 7.550 7.700 500 +0.00(+0.00%)
Oct 02, 2007 7.600 7.700 7.600 7.700 2,400 +0.10(+1.32%)
Oct 01, 2007 7.750 7.900 7.500 7.600 30,900 -0.20(-2.56%)
Sep 28, 2007 7.800 7.900 7.650 7.800 31,000 -0.05(-0.64%)
Sep 27, 2007 7.650 7.950 7.650 7.850 32,700 +0.06(+0.77%)
Sep 26, 2007 7.960 7.960 7.750 7.790 27,500 -0.16(-2.01%)
Sep 25, 2007 8.000 8.060 7.950 7.950 4,900 -0.10(-1.24%)
Sep 24, 2007 8.150 8.150 7.950 8.050 20,100 -0.15(-1.83%)
Sep 21, 2007 8.200 8.200 8.050 8.200 5,000 +0.10(+1.23%)
Sep 20, 2007 8.300 8.300 8.100 8.100 3,100 -0.19(-2.29%)
Sep 19, 2007 8.290 8.300 8.200 8.290 5,500 +0.11(+1.34%)
Sep 18, 2007 8.120 8.300 8.100 8.180 6,700 -0.10(-1.21%)
Sep 17, 2007 8.210 8.280 8.190 8.280 2,500 -0.02(-0.24%)
Sep 14, 2007 8.200 8.300 8.110 8.300 1,100 +0.10(+1.22%)
Sep 13, 2007 8.200 8.200 8.200 8.200 100 +0.01(+0.12%)
Sep 12, 2007 8.250 8.250 8.050 8.190 12,500 -0.11(-1.33%)
Sep 11, 2007 8.500 8.540 8.200 8.300 37,800 -0.20(-2.35%)
Sep 10, 2007 8.480 8.550 8.300 8.500 9,500 +0.02(+0.24%)
Sep 07, 2007 8.360 8.500 8.350 8.480 3,100 -0.02(-0.24%)
Sep 06, 2007 8.500 8.500 8.330 8.500 4,200 +0.01(+0.12%)
Sep 05, 2007 8.391 8.550 8.391 8.490 2,000 -0.01(-0.12%)
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.