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 (%)
Jun 28, 2013 10.81 11.02 10.50 10.85 567,266 -0.02(-0.18%)
Jun 27, 2013 10.21 11.11 10.13 10.87 131,412 +0.74(+7.31%)
Jun 26, 2013 10.31 10.49 10.07 10.13 57,968 -0.12(-1.17%)
Jun 25, 2013 10.20 10.28 10.15 10.25 25,511 +0.14(+1.38%)
Jun 24, 2013 10.00 10.11 9.980 10.11 147,583 +0.07(+0.70%)
Jun 21, 2013 10.14 10.14 10.00 10.04 51,781 -0.06(-0.59%)
Jun 20, 2013 10.18 10.30 10.00 10.10 123,402 -0.25(-2.42%)
Jun 19, 2013 10.37 10.47 10.27 10.35 36,492 -0.12(-1.15%)
Jun 18, 2013 10.18 10.50 10.00 10.47 53,959 +0.20(+1.95%)
Jun 17, 2013 10.07 10.31 9.900 10.27 37,673 +0.27(+2.70%)
Jun 14, 2013 10.08 10.10 9.960 10.00 124,775 -0.15(-1.48%)
Jun 13, 2013 9.950 10.15 9.830 10.15 57,540 +0.27(+2.73%)
Jun 12, 2013 9.850 9.950 9.750 9.880 109,558 +0.13(+1.33%)
Jun 11, 2013 9.820 9.820 9.610 9.750 39,004 -0.18(-1.81%)
Jun 10, 2013 10.00 10.01 9.790 9.930 17,172 -0.03(-0.30%)
Jun 07, 2013 10.08 10.10 9.900 9.960 29,359 -0.04(-0.40%)
Jun 06, 2013 10.07 10.12 9.900 10.00 25,961 -0.10(-0.99%)
Jun 05, 2013 10.14 10.20 10.00 10.10 44,125 -0.10(-0.98%)
Jun 04, 2013 10.14 10.29 10.03 10.20 43,556 +0.06(+0.59%)
Jun 03, 2013 9.850 10.23 9.780 10.14 69,110 +0.28(+2.84%)
May 31, 2013 9.560 9.900 9.560 9.860 69,832 +0.22(+2.28%)
May 30, 2013 9.400 9.650 9.310 9.640 84,893 +0.24(+2.55%)
May 29, 2013 9.650 9.650 9.350 9.400 17,603 -0.25(-2.59%)
May 28, 2013 9.730 9.770 9.510 9.650 43,256 +0.06(+0.63%)
May 24, 2013 9.280 9.810 9.150 9.590 30,944 +0.12(+1.27%)
May 23, 2013 9.360 9.580 9.110 9.470 33,897 +0.09(+0.96%)
May 22, 2013 9.500 9.610 9.220 9.380 55,991 -0.17(-1.78%)
May 21, 2013 9.700 9.810 9.410 9.550 23,211 -0.05(-0.52%)
May 20, 2013 9.550 9.700 9.500 9.600 33,639 +0.10(+1.05%)
May 17, 2013 9.520 9.570 9.440 9.500 41,189 +0.07(+0.74%)
May 16, 2013 9.080 9.430 9.000 9.430 22,173 +0.30(+3.29%)
May 15, 2013 9.130 9.200 9.050 9.130 17,651 +0.08(+0.88%)
May 13, 2013 8.990 9.060 8.940 9.050 123,203 +0.00(+0.00%)
May 10, 2013 9.010 9.139 8.970 9.050 14,232 +0.08(+0.89%)
May 09, 2013 8.950 9.120 8.750 8.970 40,063 -0.01(-0.11%)
May 08, 2013 9.350 9.450 8.872 8.980 40,289 -0.46(-4.87%)
May 07, 2013 9.200 9.580 9.200 9.440 38,081 -0.11(-1.15%)
May 06, 2013 9.580 9.780 9.250 9.550 67,801 +0.43(+4.71%)
May 03, 2013 9.240 9.370 8.980 9.120 26,227 +0.02(+0.22%)
May 02, 2013 8.920 9.110 8.910 9.100 21,851 +0.22(+2.48%)
May 01, 2013 9.110 9.155 8.880 8.880 37,582 -0.33(-3.58%)
Apr 30, 2013 8.930 9.210 8.900 9.210 20,133 +0.29(+3.25%)
Apr 29, 2013 9.060 9.124 8.900 8.920 8,974 -0.07(-0.78%)
Apr 26, 2013 9.210 9.190 8.860 8.990 28,980 -0.20(-2.18%)
Apr 25, 2013 9.050 9.439 9.050 9.190 23,922 +0.19(+2.11%)
Apr 24, 2013 9.130 9.320 9.000 9.000 29,214 -0.08(-0.88%)
Apr 23, 2013 8.970 9.100 8.800 9.080 19,553 +0.21(+2.37%)
Apr 22, 2013 8.520 8.950 8.430 8.870 15,577 +0.38(+4.48%)
Apr 19, 2013 8.310 8.570 8.260 8.490 9,094 +0.20(+2.41%)
Apr 18, 2013 8.250 8.360 8.250 8.290 18,245 +0.03(+0.36%)
Apr 17, 2013 8.410 8.410 8.260 8.260 42,442 -0.15(-1.78%)
Apr 16, 2013 8.440 8.830 8.360 8.410 25,439 +0.06(+0.72%)
Apr 15, 2013 8.810 8.900 8.350 8.350 36,851 -0.46(-5.22%)
Apr 12, 2013 8.828 8.930 8.770 8.810 15,309 +0.04(+0.46%)
Apr 11, 2013 8.650 8.940 8.480 8.770 23,906 +0.09(+1.04%)
Apr 10, 2013 8.350 8.700 8.350 8.680 28,395 +0.30(+3.58%)
Apr 09, 2013 8.380 8.520 8.340 8.380 24,945 -0.01(-0.12%)
Apr 08, 2013 8.360 8.500 8.320 8.390 36,329 +0.02(+0.24%)
Apr 05, 2013 8.410 8.490 8.310 8.370 22,516 -0.11(-1.30%)
Apr 04, 2013 8.460 8.590 8.380 8.480 19,819 +0.12(+1.44%)
Apr 03, 2013 8.400 8.450 8.360 8.360 26,477 -0.05(-0.59%)
Apr 02, 2013 8.500 8.520 8.400 8.410 30,136 -0.11(-1.29%)
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.