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 (%)
Aug 29, 2008 7.750 8.200 7.750 8.050 0 +0.15(+1.90%)
Aug 28, 2008 7.800 7.910 7.800 7.900 3,050 +0.19(+2.46%)
Aug 27, 2008 7.730 7.900 7.610 7.710 9,816 -0.01(-0.13%)
Aug 26, 2008 7.090 7.720 7.090 7.720 3,800 +0.02(+0.26%)
Aug 25, 2008 7.705 7.730 7.600 7.700 3,700 +0.00(+0.00%)
Aug 22, 2008 7.730 7.900 7.000 7.700 0 +0.02(+0.26%)
Aug 21, 2008 7.750 7.750 7.500 7.680 2,818 +0.08(+1.05%)
Aug 20, 2008 7.500 7.790 7.500 7.600 4,032 +0.19(+2.56%)
Aug 19, 2008 7.250 7.410 7.247 7.410 14,200 +0.19(+2.63%)
Aug 18, 2008 7.150 7.230 7.090 7.220 2,744 +0.17(+2.41%)
Aug 15, 2008 7.070 7.070 6.710 7.050 0 +0.05(+0.71%)
Aug 14, 2008 6.990 7.050 6.970 7.000 7,600 -0.02(-0.28%)
Aug 13, 2008 6.940 7.060 6.940 7.020 36,040 -0.03(-0.43%)
Aug 12, 2008 6.900 7.050 6.500 7.050 33,900 +0.22(+3.22%)
Aug 11, 2008 7.000 7.000 6.820 6.830 5,799 -0.09(-1.30%)
Aug 08, 2008 6.800 7.050 6.790 6.920 9,600 +0.02(+0.29%)
Aug 07, 2008 7.020 7.020 6.900 6.900 2,600 -0.02(-0.29%)
Aug 06, 2008 7.070 7.070 6.810 6.920 6,800 -0.11(-1.56%)
Aug 05, 2008 7.100 7.100 6.900 7.030 2,293 +0.05(+0.72%)
Aug 04, 2008 6.900 7.140 6.880 6.980 13,300 +0.15(+2.20%)
Aug 01, 2008 6.910 7.000 6.500 6.830 22,400 -0.17(-2.43%)
Jul 31, 2008 7.000 7.000 7.000 7.000 5,100 +0.00(+0.00%)
Jul 30, 2008 7.000 7.200 7.000 7.000 3,400 +0.10(+1.45%)
Jul 29, 2008 6.900 6.900 6.610 6.900 1,220 -0.09(-1.29%)
Jul 28, 2008 7.060 7.060 6.750 6.990 1,250 +0.11(+1.60%)
Jul 25, 2008 6.950 6.950 6.630 6.880 2,400 -0.06(-0.86%)
Jul 24, 2008 6.940 6.940 6.700 6.940 1,100 -0.01(-0.14%)
Jul 23, 2008 6.790 6.950 6.760 6.950 16,000 -0.04(-0.57%)
Jul 22, 2008 7.010 7.010 6.920 6.990 1,800 -0.21(-2.92%)
Jul 21, 2008 7.350 7.350 7.200 7.200 400 -0.07(-0.96%)
Jul 18, 2008 7.300 7.300 7.270 7.270 200 +0.02(+0.28%)
Jul 17, 2008 7.250 7.250 7.250 7.250 1,500 +0.11(+1.47%)
Jul 16, 2008 7.200 7.200 7.000 7.145 3,700 +0.08(+1.20%)
Jul 15, 2008 7.090 7.100 6.730 7.060 54,475 +0.01(+0.14%)
Jul 14, 2008 7.490 7.490 7.000 7.050 31,300 -0.37(-4.99%)
Jul 11, 2008 7.890 7.890 6.900 7.420 9,996 +0.12(+1.64%)
Jul 10, 2008 7.270 7.470 7.270 7.300 1,900 -0.14(-1.88%)
Jul 09, 2008 7.440 7.440 7.440 7.440 0 +0.00(+0.00%)
Jul 08, 2008 7.500 7.790 7.150 7.440 5,000 +0.04(+0.54%)
Jul 07, 2008 7.580 7.580 7.400 7.400 900 -0.09(-1.20%)
Jul 04, 2008 7.480 7.490 7.400 7.490 1,700 +0.00(+0.00%)
Jul 03, 2008 7.480 7.490 7.400 7.490 1,700 -0.01(-0.13%)
Jul 02, 2008 7.730 7.730 7.500 7.500 6,850 +0.00(+0.00%)
Jul 01, 2008 7.510 7.790 7.500 7.500 17,102 -0.27(-3.47%)
Jun 30, 2008 7.560 7.790 7.560 7.770 8,650 -0.01(-0.13%)
Jun 27, 2008 7.780 7.780 7.700 7.780 400 +0.02(+0.26%)
Jun 26, 2008 7.650 7.770 7.650 7.760 10,800 +0.01(+0.13%)
Jun 25, 2008 7.890 7.890 7.600 7.750 1,853 -0.03(-0.39%)
Jun 24, 2008 7.850 7.850 7.651 7.780 4,500 +0.03(+0.39%)
Jun 23, 2008 7.890 7.890 7.500 7.750 4,580 +0.01(+0.13%)
Jun 20, 2008 7.730 7.900 7.550 7.740 12,500 -0.05(-0.64%)
Jun 19, 2008 7.850 7.850 7.730 7.790 1,000 +0.00(+0.00%)
Jun 18, 2008 7.790 7.790 7.790 7.790 100 +0.04(+0.52%)
Jun 17, 2008 7.750 7.750 7.500 7.750 2,200 -0.04(-0.51%)
Jun 16, 2008 7.410 7.800 7.410 7.790 1,850 -0.01(-0.13%)
Jun 13, 2008 7.800 7.800 7.700 7.800 2,131 +0.01(+0.13%)
Jun 12, 2008 7.790 7.790 7.790 7.790 118 +0.01(+0.13%)
Jun 11, 2008 7.600 7.780 7.457 7.780 2,600 +0.03(+0.39%)
Jun 10, 2008 7.750 7.890 7.700 7.750 5,900 +0.00(+0.00%)
Jun 09, 2008 7.710 7.890 7.600 7.750 2,947 -0.12(-1.52%)
Jun 06, 2008 7.750 7.900 7.700 7.870 3,369 +0.02(+0.25%)
Jun 05, 2008 7.890 7.890 7.790 7.850 400 -0.03(-0.38%)
Jun 04, 2008 7.900 7.900 7.650 7.880 1,500 -0.01(-0.13%)
Jun 03, 2008 7.803 7.890 7.803 7.890 1,500 -0.01(-0.13%)
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.