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

CPI Aerostructures (NY: CVU )

2.570 -0.030 (-1.15%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 30, 2010 8.700 8.950 8.700 8.850 6,028 -0.07(-0.78%)
Apr 29, 2010 8.525 9.050 8.525 8.920 6,900 +0.14(+1.59%)
Apr 28, 2010 8.820 8.820 8.680 8.780 4,691 -0.11(-1.24%)
Apr 27, 2010 8.820 9.000 8.530 8.890 22,341 +0.09(+1.02%)
Apr 26, 2010 8.790 9.000 8.750 8.800 61,684 +0.09(+1.03%)
Apr 23, 2010 8.500 8.770 8.400 8.710 34,192 +0.32(+3.81%)
Apr 22, 2010 8.490 8.490 8.350 8.390 18,048 -0.01(-0.12%)
Apr 21, 2010 8.330 8.400 8.330 8.400 6,970 +0.01(+0.12%)
Apr 20, 2010 8.400 8.400 8.320 8.390 6,594 -0.01(-0.12%)
Apr 19, 2010 8.260 8.450 8.250 8.400 17,937 +0.04(+0.48%)
Apr 16, 2010 8.450 8.500 8.220 8.360 22,214 -0.04(-0.48%)
Apr 15, 2010 8.400 8.450 8.340 8.400 35,700 +0.00(+0.00%)
Apr 14, 2010 8.530 8.530 8.340 8.400 12,604 +0.02(+0.24%)
Apr 13, 2010 8.400 8.530 8.310 8.380 47,418 +0.16(+1.95%)
Apr 12, 2010 8.350 8.470 8.210 8.220 28,724 +0.01(+0.12%)
Apr 09, 2010 8.110 8.230 8.110 8.210 8,600 +0.13(+1.61%)
Apr 08, 2010 8.040 8.150 8.010 8.080 9,700 -0.03(-0.37%)
Apr 07, 2010 8.090 8.279 8.090 8.110 6,483 -0.16(-1.93%)
Apr 06, 2010 8.100 8.330 8.100 8.270 14,759 +0.13(+1.60%)
Apr 05, 2010 7.770 8.180 7.770 8.140 23,325 +0.14(+1.75%)
Apr 01, 2010 8.260 8.000 8.000 8.000 77,300 +0.04(+0.47%)
Mar 31, 2010 8.240 8.440 7.880 7.962 71,186 -0.34(-4.07%)
Mar 30, 2010 8.500 8.500 8.090 8.300 21,894 -0.22(-2.58%)
Mar 29, 2010 8.750 8.750 8.390 8.520 21,446 -0.10(-1.16%)
Mar 26, 2010 8.620 8.750 8.580 8.620 7,100 +0.12(+1.41%)
Mar 25, 2010 8.830 8.850 8.410 8.500 44,577 -0.16(-1.85%)
Mar 24, 2010 8.380 8.870 8.380 8.660 74,543 +0.41(+4.97%)
Mar 23, 2010 8.100 8.920 8.100 8.250 79,996 +0.32(+3.99%)
Mar 22, 2010 7.990 8.000 7.820 7.933 33,386 +0.08(+1.06%)
Mar 19, 2010 8.100 8.100 7.820 7.850 13,470 -0.21(-2.60%)
Mar 18, 2010 8.000 8.520 7.730 8.060 62,942 +0.16(+2.02%)
Mar 17, 2010 7.740 7.949 7.680 7.900 18,194 +0.20(+2.60%)
Mar 16, 2010 7.800 7.900 7.550 7.700 88,733 +0.19(+2.53%)
Mar 15, 2010 7.490 7.570 7.490 7.510 61,709 +0.35(+4.89%)
Mar 12, 2010 6.940 7.280 6.860 7.160 74,080 +0.25(+3.62%)
Mar 11, 2010 6.760 6.910 6.750 6.910 24,800 +0.11(+1.62%)
Mar 10, 2010 6.740 6.850 6.670 6.800 27,360 +0.18(+2.72%)
Mar 09, 2010 6.710 6.790 6.610 6.620 7,510 -0.14(-2.07%)
Mar 08, 2010 6.750 6.900 6.610 6.760 29,915 +0.04(+0.60%)
Mar 05, 2010 6.600 6.720 6.550 6.720 9,050 +0.05(+0.75%)
Mar 04, 2010 6.750 6.820 6.600 6.670 11,900 -0.06(-0.89%)
Mar 03, 2010 6.500 6.850 6.500 6.730 21,000 +0.23(+3.54%)
Mar 02, 2010 6.500 6.650 6.500 6.500 4,200 -0.05(-0.76%)
Mar 01, 2010 6.420 6.700 6.420 6.550 13,650 +0.15(+2.34%)
Feb 26, 2010 6.600 6.600 6.400 6.400 12,410 -0.19(-2.88%)
Feb 25, 2010 6.600 6.730 6.570 6.590 18,710 +0.00(+0.00%)
Feb 24, 2010 6.570 6.590 6.570 6.590 700 +0.03(+0.46%)
Feb 23, 2010 6.740 6.758 6.560 6.560 2,800 +0.00(+0.00%)
Feb 22, 2010 6.900 6.900 6.560 6.560 30,315 -0.14(-2.09%)
Feb 19, 2010 6.560 6.800 6.500 6.700 13,563 +0.07(+1.06%)
Feb 18, 2010 6.550 6.840 6.430 6.630 4,259 +0.03(+0.45%)
Feb 17, 2010 6.490 6.680 6.490 6.600 4,450 +0.21(+3.29%)
Feb 16, 2010 6.250 6.400 6.220 6.390 13,400 +0.19(+3.06%)
Feb 12, 2010 6.350 6.200 6.200 6.200 28,700 -0.10(-1.59%)
Feb 11, 2010 6.270 6.500 6.180 6.300 65,175 +0.03(+0.48%)
Feb 10, 2010 6.250 6.270 6.250 6.270 1,700 +0.11(+1.79%)
Feb 09, 2010 6.250 6.250 6.150 6.160 7,900 +0.00(+0.00%)
Feb 08, 2010 6.360 6.770 6.160 6.160 3,060 +0.00(+0.00%)
Feb 05, 2010 6.160 6.286 6.150 6.160 2,650 +0.00(+0.00%)
Feb 04, 2010 6.170 6.360 6.160 6.160 1,800 +0.06(+0.98%)
Feb 03, 2010 6.260 6.350 6.100 6.100 7,740 -0.15(-2.40%)
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.