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

CPI Aerostructures (NY: CVU )

2.620 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 (%)
Oct 29, 2010 10.84 11.32 10.62 11.12 44,363 +0.22(+2.02%)
Oct 28, 2010 10.94 10.95 10.70 10.90 9,350 -0.05(-0.46%)
Oct 27, 2010 10.74 10.95 10.60 10.95 34,325 +0.12(+1.12%)
Oct 25, 2010 10.95 10.95 10.79 10.83 13,052 -0.12(-1.11%)
Oct 22, 2010 10.75 10.95 10.75 10.95 30,402 +0.19(+1.77%)
Oct 21, 2010 10.29 10.76 10.29 10.76 21,991 +0.36(+3.46%)
Oct 20, 2010 10.47 10.47 10.27 10.40 3,827 +0.05(+0.48%)
Oct 19, 2010 10.54 10.74 10.34 10.35 2,600 -0.19(-1.80%)
Oct 18, 2010 10.74 10.75 10.54 10.54 8,730 -0.21(-1.94%)
Oct 15, 2010 10.63 10.80 10.63 10.75 8,440 -0.00(-0.01%)
Oct 14, 2010 10.70 10.75 10.64 10.75 3,798 +0.09(+0.85%)
Oct 13, 2010 10.70 10.70 10.40 10.66 14,300 +0.06(+0.57%)
Oct 12, 2010 10.70 10.72 10.34 10.60 15,600 -0.10(-0.93%)
Oct 11, 2010 10.26 10.70 10.26 10.70 18,036 +0.46(+4.49%)
Oct 08, 2010 10.24 10.24 10.10 10.24 6,546 +0.09(+0.89%)
Oct 07, 2010 10.00 10.20 9.940 10.15 7,889 +0.05(+0.50%)
Oct 06, 2010 10.14 10.24 9.750 10.10 17,512 -0.14(-1.37%)
Oct 05, 2010 9.780 10.24 9.760 10.24 9,588 +0.45(+4.60%)
Oct 04, 2010 9.650 9.800 9.350 9.790 56,591 -0.06(-0.61%)
Oct 01, 2010 9.850 10.02 9.750 9.850 24,697 -0.16(-1.60%)
Sep 30, 2010 10.15 10.45 10.00 10.01 37,934 -0.16(-1.59%)
Sep 29, 2010 10.75 10.75 10.00 10.17 79,063 -0.53(-4.93%)
Sep 28, 2010 10.60 10.74 10.60 10.70 6,338 +0.04(+0.38%)
Sep 27, 2010 10.49 10.66 10.36 10.66 6,760 +0.16(+1.52%)
Sep 24, 2010 10.63 10.63 10.45 10.50 6,090 -0.12(-1.13%)
Sep 23, 2010 10.74 10.75 10.54 10.62 2,725 -0.13(-1.21%)
Sep 22, 2010 10.62 10.76 10.62 10.75 5,600 +0.00(+0.00%)
Sep 21, 2010 10.71 10.84 10.71 10.75 2,800 +0.04(+0.37%)
Sep 20, 2010 10.30 10.71 10.30 10.71 21,633 +0.29(+2.78%)
Sep 17, 2010 10.42 10.57 10.33 10.42 12,281 -0.16(-1.51%)
Sep 15, 2010 10.93 10.95 10.26 10.58 53,652 -0.36(-3.29%)
Sep 14, 2010 11.03 11.03 10.81 10.94 44,569 -0.09(-0.82%)
Sep 13, 2010 10.38 11.10 10.26 11.03 103,221 +0.51(+4.85%)
Sep 10, 2010 10.29 10.55 10.29 10.52 19,464 +0.20(+1.94%)
Sep 09, 2010 10.49 10.49 10.23 10.32 11,726 -0.18(-1.71%)
Sep 08, 2010 10.33 10.50 10.08 10.50 32,668 +0.22(+2.14%)
Sep 07, 2010 10.38 10.50 10.10 10.28 22,026 -0.03(-0.29%)
Sep 03, 2010 10.29 10.32 10.14 10.31 8,101 +0.11(+1.08%)
Sep 02, 2010 10.27 10.32 10.06 10.20 21,620 -0.00(-0.01%)
Sep 01, 2010 9.960 10.28 9.960 10.20 8,732 +0.18(+1.81%)
Aug 31, 2010 10.12 10.45 10.01 10.02 13,057 -0.23(-2.24%)
Aug 30, 2010 9.950 10.52 9.940 10.25 80,641 +0.30(+3.02%)
Aug 27, 2010 9.950 9.950 9.550 9.950 11,297 +0.37(+3.86%)
Aug 26, 2010 9.610 9.610 9.450 9.580 8,863 -0.03(-0.31%)
Aug 25, 2010 9.410 9.610 9.310 9.610 17,016 -0.13(-1.33%)
Aug 24, 2010 9.500 9.790 9.360 9.740 11,669 +0.07(+0.72%)
Aug 23, 2010 9.930 9.930 9.540 9.670 8,415 -0.13(-1.33%)
Aug 20, 2010 9.740 9.800 9.460 9.800 18,074 +0.12(+1.24%)
Aug 19, 2010 9.740 9.820 9.620 9.680 6,724 -0.07(-0.72%)
Aug 18, 2010 9.460 9.970 9.460 9.750 14,830 +0.11(+1.14%)
Aug 17, 2010 9.760 9.760 9.480 9.640 10,200 -0.10(-1.03%)
Aug 16, 2010 9.880 9.980 9.590 9.740 12,295 -0.26(-2.60%)
Aug 13, 2010 10.00 10.15 9.970 10.00 20,533 -0.15(-1.48%)
Aug 12, 2010 10.23 10.23 9.860 10.15 10,975 -0.09(-0.88%)
Aug 11, 2010 9.430 10.24 9.430 10.24 37,105 +0.73(+7.68%)
Aug 10, 2010 9.730 10.00 9.370 9.510 165,774 +0.31(+3.37%)
Aug 09, 2010 10.66 10.74 9.050 9.200 85,361 -1.48(-13.86%)
Aug 06, 2010 10.68 10.85 10.56 10.68 6,100 -0.06(-0.56%)
Aug 05, 2010 10.45 10.79 10.45 10.74 22,180 +0.17(+1.61%)
Aug 04, 2010 10.85 10.90 10.42 10.57 29,710 -0.32(-2.94%)
Aug 03, 2010 10.83 11.00 10.69 10.89 52,855 -0.09(-0.82%)
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.