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

CPI Aerostructures (NY: CVU )

2.620 -0.010 (-0.38%)
Official Closing Price Updated: 6:30 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 (%)
Nov 30, 2005 9.500 9.750 9.440 9.705 8,500 +0.21(+2.16%)
Nov 29, 2005 9.450 9.500 9.340 9.500 8,000 -0.01(-0.11%)
Nov 28, 2005 9.510 9.510 9.510 9.510 300 -0.05(-0.52%)
Nov 25, 2005 9.560 9.560 9.560 9.560 5,600 -0.05(-0.52%)
Nov 23, 2005 9.610 9.650 9.610 9.610 900 -0.04(-0.41%)
Nov 22, 2005 9.651 9.680 9.600 9.650 2,500 -0.10(-1.03%)
Nov 21, 2005 9.750 9.750 9.710 9.750 2,200 +0.00(+0.00%)
Nov 18, 2005 9.750 9.800 9.720 9.750 1,000 -0.05(-0.51%)
Nov 17, 2005 9.810 9.899 9.800 9.800 2,100 -0.08(-0.81%)
Nov 16, 2005 9.680 9.880 9.580 9.880 28,700 +0.19(+1.96%)
Nov 15, 2005 9.350 9.900 9.350 9.690 41,300 +0.39(+4.19%)
Nov 14, 2005 9.420 9.440 9.140 9.300 45,000 -0.12(-1.27%)
Nov 11, 2005 9.460 9.460 9.400 9.420 22,700 -0.08(-0.84%)
Nov 10, 2005 9.560 9.800 9.490 9.500 19,900 -0.11(-1.14%)
Nov 09, 2005 9.700 9.710 9.300 9.610 14,900 -0.38(-3.80%)
Nov 08, 2005 9.750 9.990 9.750 9.990 2,300 +0.19(+1.94%)
Nov 07, 2005 9.620 9.800 9.500 9.800 22,500 +0.12(+1.24%)
Nov 04, 2005 9.720 9.720 9.680 9.680 13,400 -0.07(-0.72%)
Nov 03, 2005 9.800 9.800 9.750 9.750 22,100 +0.03(+0.31%)
Nov 02, 2005 9.850 9.850 9.720 9.720 22,800 -0.08(-0.82%)
Nov 01, 2005 9.900 9.900 9.800 9.800 10,100 -0.10(-1.01%)
Oct 31, 2005 9.850 9.900 9.790 9.900 27,100 +0.15(+1.54%)
Oct 28, 2005 9.810 9.810 9.750 9.750 26,600 -0.05(-0.51%)
Oct 27, 2005 9.850 9.850 9.800 9.800 4,700 -0.10(-1.01%)
Oct 26, 2005 9.960 9.960 9.900 9.900 1,300 -0.10(-1.00%)
Oct 25, 2005 10.00 10.00 9.910 10.00 11,500 +0.00(+0.00%)
Oct 24, 2005 9.900 10.00 9.800 10.00 15,300 +0.00(+0.00%)
Oct 21, 2005 9.940 10.04 9.940 10.00 11,300 +0.00(+0.00%)
Oct 20, 2005 10.00 10.00 9.950 10.00 9,000 +0.00(+0.00%)
Oct 19, 2005 10.00 10.07 9.950 10.00 40,300 +0.01(+0.10%)
Oct 18, 2005 9.900 9.990 9.800 9.990 14,300 -0.01(-0.10%)
Oct 17, 2005 9.640 10.00 9.410 10.00 36,100 +0.33(+3.41%)
Oct 14, 2005 9.660 9.680 9.610 9.670 2,500 -0.03(-0.31%)
Oct 13, 2005 10.00 10.00 9.700 9.700 6,300 -0.30(-3.00%)
Oct 12, 2005 9.850 10.00 9.850 10.00 21,300 +0.09(+0.91%)
Oct 11, 2005 9.910 9.921 9.910 9.910 3,700 +0.01(+0.10%)
Oct 10, 2005 9.900 9.950 9.860 9.900 5,200 -0.10(-1.00%)
Oct 07, 2005 9.950 10.00 9.950 10.00 400 +0.04(+0.40%)
Oct 06, 2005 10.00 10.01 9.960 9.960 9,400 -0.04(-0.40%)
Oct 05, 2005 10.00 10.00 9.950 10.00 9,700 +0.05(+0.50%)
Oct 04, 2005 9.940 9.990 9.860 9.950 1,100 -0.02(-0.20%)
Oct 03, 2005 9.920 10.00 9.920 9.970 41,300 +0.00(+0.00%)
Sep 30, 2005 9.950 10.00 9.950 9.970 5,200 -0.03(-0.30%)
Sep 29, 2005 9.940 10.00 9.940 10.00 11,200 +0.00(+0.00%)
Sep 28, 2005 10.00 10.00 9.840 10.00 9,400 +0.00(+0.00%)
Sep 27, 2005 9.920 10.00 9.920 10.00 20,100 +0.00(+0.00%)
Sep 26, 2005 10.00 10.00 10.00 10.00 16,200 +0.00(+0.00%)
Sep 23, 2005 10.00 10.01 9.820 10.00 52,700 +0.10(+1.01%)
Sep 22, 2005 9.900 9.900 9.900 9.900 100 -0.05(-0.50%)
Sep 21, 2005 10.00 10.00 9.820 9.950 21,200 -0.02(-0.20%)
Sep 20, 2005 9.940 9.990 9.900 9.970 4,400 +0.13(+1.32%)
Sep 19, 2005 9.850 9.900 9.780 9.840 8,600 -0.06(-0.61%)
Sep 16, 2005 9.900 9.900 9.900 9.900 600 -0.10(-1.00%)
Sep 15, 2005 9.920 10.00 9.920 10.00 6,500 +0.00(+0.00%)
Sep 14, 2005 9.870 10.00 9.870 10.00 14,500 +0.01(+0.10%)
Sep 13, 2005 9.950 9.990 9.900 9.990 2,600 -0.01(-0.10%)
Sep 12, 2005 9.900 10.00 9.900 10.00 6,500 +0.00(+0.00%)
Sep 09, 2005 10.00 10.00 9.920 10.00 19,800 +0.01(+0.10%)
Sep 08, 2005 9.990 10.00 9.980 9.990 14,700 -0.01(-0.10%)
Sep 07, 2005 9.950 10.00 9.950 10.00 6,400 +0.00(+0.00%)
Sep 06, 2005 9.940 10.05 9.940 10.00 20,900 +0.00(+0.00%)
Sep 02, 2005 10.01 10.06 10.00 10.00 3,500 -0.06(-0.60%)
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.