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 (%)
Mar 31, 2004 9.780 10.00 9.700 10.00 37,200 +0.19(+1.94%)
Mar 30, 2004 9.700 9.860 9.700 9.810 31,100 +0.21(+2.19%)
Mar 29, 2004 9.650 9.650 9.400 9.600 27,100 -0.05(-0.52%)
Mar 26, 2004 9.650 9.740 9.410 9.650 14,800 +0.12(+1.26%)
Mar 25, 2004 9.630 9.750 9.530 9.530 4,900 -0.11(-1.14%)
Mar 24, 2004 9.530 9.690 9.515 9.640 9,300 +0.09(+0.94%)
Mar 23, 2004 9.550 9.650 9.500 9.550 7,200 +0.10(+1.06%)
Mar 22, 2004 9.450 9.590 9.450 9.450 7,500 +0.00(+0.00%)
Mar 19, 2004 9.450 9.450 9.450 9.450 1,300 -0.05(-0.53%)
Mar 18, 2004 9.550 9.600 9.410 9.500 9,600 -0.05(-0.52%)
Mar 17, 2004 9.650 9.660 9.550 9.550 12,400 -0.11(-1.14%)
Mar 16, 2004 9.750 9.800 9.660 9.660 15,000 -0.14(-1.43%)
Mar 15, 2004 9.900 9.900 9.800 9.800 4,300 -0.10(-1.01%)
Mar 12, 2004 9.990 9.990 9.900 9.900 4,000 -0.10(-1.00%)
Mar 11, 2004 10.03 10.11 10.00 10.00 17,200 -0.28(-2.72%)
Mar 10, 2004 10.34 10.45 10.28 10.28 10,100 +0.02(+0.19%)
Mar 09, 2004 10.18 10.29 10.11 10.26 18,700 +0.21(+2.09%)
Mar 08, 2004 9.820 10.19 9.820 10.05 67,300 +0.22(+2.24%)
Mar 05, 2004 9.990 9.990 9.700 9.830 12,400 -0.09(-0.91%)
Mar 04, 2004 9.980 9.990 9.900 9.920 13,000 +0.01(+0.10%)
Mar 03, 2004 10.00 10.00 9.860 9.910 19,300 -0.09(-0.90%)
Mar 02, 2004 10.00 10.00 9.900 10.00 47,500 +0.01(+0.10%)
Mar 01, 2004 9.760 10.00 9.700 9.990 45,700 +0.29(+2.99%)
Feb 27, 2004 9.900 9.950 9.680 9.700 16,700 -0.14(-1.42%)
Feb 26, 2004 9.600 9.840 9.560 9.840 45,700 +0.24(+2.50%)
Feb 25, 2004 9.700 9.700 9.100 9.600 42,900 -0.15(-1.54%)
Feb 24, 2004 9.780 9.900 9.700 9.750 8,200 -0.05(-0.51%)
Feb 23, 2004 9.900 9.910 9.800 9.800 15,600 -0.18(-1.80%)
Feb 20, 2004 9.900 9.990 9.900 9.980 23,900 +0.03(+0.30%)
Feb 19, 2004 9.820 9.980 9.820 9.950 12,900 +0.10(+1.02%)
Feb 18, 2004 9.940 10.01 9.850 9.850 18,800 -0.09(-0.91%)
Feb 17, 2004 10.07 10.07 9.850 9.940 27,800 -0.11(-1.09%)
Feb 13, 2004 10.10 10.12 10.05 10.05 5,100 -0.08(-0.79%)
Feb 12, 2004 10.02 10.16 10.02 10.13 9,700 +0.03(+0.30%)
Feb 11, 2004 10.04 10.10 9.950 10.10 20,600 -0.04(-0.39%)
Feb 10, 2004 10.15 10.20 10.01 10.14 12,600 -0.04(-0.39%)
Feb 09, 2004 10.20 10.40 10.16 10.18 9,000 -0.12(-1.17%)
Feb 06, 2004 9.920 10.30 9.920 10.30 23,100 +0.30(+3.00%)
Feb 05, 2004 10.60 10.65 10.00 10.00 32,300 -0.71(-6.63%)
Feb 04, 2004 10.80 10.85 10.70 10.71 7,300 -0.05(-0.46%)
Feb 03, 2004 10.85 10.85 10.65 10.76 32,000 -0.06(-0.55%)
Feb 02, 2004 10.80 10.85 10.80 10.82 24,100 +0.12(+1.12%)
Jan 30, 2004 10.60 10.78 10.55 10.70 7,800 +0.05(+0.47%)
Jan 29, 2004 10.85 10.85 10.42 10.65 18,900 -0.15(-1.39%)
Jan 28, 2004 10.80 10.85 10.80 10.80 10,300 -0.05(-0.46%)
Jan 27, 2004 10.75 10.95 10.75 10.85 16,500 +0.00(+0.00%)
Jan 26, 2004 10.80 10.94 10.65 10.85 12,000 +0.15(+1.40%)
Jan 23, 2004 10.50 11.25 10.50 10.70 33,800 +0.21(+2.00%)
Jan 22, 2004 10.45 10.49 10.35 10.49 16,400 +0.04(+0.38%)
Jan 21, 2004 10.20 10.59 10.20 10.45 20,200 +0.30(+2.96%)
Jan 20, 2004 10.40 10.40 10.00 10.15 45,000 -0.20(-1.93%)
Jan 16, 2004 11.16 11.16 9.600 10.35 163,600 -0.86(-7.67%)
Jan 15, 2004 11.08 11.23 11.08 11.21 11,900 +0.01(+0.09%)
Jan 14, 2004 11.10 11.44 11.03 11.20 32,200 -0.10(-0.88%)
Jan 13, 2004 11.60 11.69 11.25 11.30 19,000 -0.24(-2.08%)
Jan 12, 2004 11.57 11.60 11.30 11.54 33,600 -0.08(-0.69%)
Jan 09, 2004 11.60 11.62 11.56 11.62 9,800 +0.00(+0.00%)
Jan 08, 2004 11.62 11.64 11.43 11.62 24,900 -0.02(-0.17%)
Jan 07, 2004 11.61 11.65 11.61 11.64 9,400 -0.06(-0.51%)
Jan 06, 2004 11.90 11.90 11.60 11.70 17,500 -0.16(-1.35%)
Jan 05, 2004 11.70 11.86 11.62 11.86 14,600 +0.26(+2.24%)
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.