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

CPI Aerostructures (NY: CVU )

2.570 -0.110 (-4.10%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 29, 2002 5.600 5.890 5.550 5.850 12,000 +0.25(+4.46%)
Nov 27, 2002 6.010 6.010 5.600 5.600 23,000 -0.32(-5.41%)
Nov 26, 2002 6.000 6.080 5.900 5.920 8,200 -0.20(-3.27%)
Nov 25, 2002 6.100 6.200 6.000 6.120 22,100 +0.00(+0.00%)
Nov 22, 2002 6.080 6.130 6.000 6.120 10,700 -0.03(-0.49%)
Nov 21, 2002 5.900 6.150 5.900 6.150 13,500 +0.25(+4.24%)
Nov 20, 2002 6.000 6.000 5.890 5.900 4,700 -0.10(-1.67%)
Nov 19, 2002 5.900 6.090 5.800 6.000 14,400 +0.25(+4.35%)
Nov 18, 2002 5.800 5.900 5.650 5.750 14,200 +0.04(+0.70%)
Nov 15, 2002 5.600 5.710 5.600 5.710 30,700 -0.09(-1.55%)
Nov 14, 2002 6.010 6.060 5.750 5.800 27,600 -0.30(-4.92%)
Nov 13, 2002 6.210 6.210 5.920 6.100 9,800 -0.11(-1.77%)
Nov 12, 2002 6.150 6.340 6.100 6.210 27,100 +0.11(+1.80%)
Nov 11, 2002 5.950 6.100 5.950 6.100 16,400 +0.14(+2.35%)
Nov 08, 2002 6.230 6.230 5.950 5.960 23,400 -0.18(-2.93%)
Nov 07, 2002 6.420 6.420 5.700 6.140 71,500 -0.32(-4.95%)
Nov 06, 2002 6.750 6.790 6.300 6.460 56,600 -0.29(-4.30%)
Nov 05, 2002 6.750 7.000 6.250 6.750 77,900 +0.00(+0.00%)
Nov 04, 2002 7.890 8.200 6.650 6.750 251,400 -0.88(-11.53%)
Nov 01, 2002 7.240 7.850 7.230 7.630 152,200 +0.50(+7.01%)
Oct 31, 2002 6.900 7.130 6.900 7.130 36,800 +0.18(+2.59%)
Oct 30, 2002 7.200 7.200 6.900 6.950 12,000 +0.00(+0.00%)
Oct 29, 2002 7.030 7.290 6.750 6.950 18,200 -0.11(-1.56%)
Oct 28, 2002 7.050 7.200 7.000 7.060 26,200 -0.13(-1.81%)
Oct 25, 2002 7.250 7.340 7.110 7.190 20,900 -0.01(-0.14%)
Oct 24, 2002 6.970 7.390 6.850 7.200 68,000 +0.35(+5.11%)
Oct 23, 2002 6.600 6.850 6.520 6.850 21,000 +0.10(+1.48%)
Oct 22, 2002 6.320 6.990 6.320 6.750 47,100 +0.45(+7.14%)
Oct 21, 2002 5.990 6.370 5.820 6.300 30,700 +0.47(+8.06%)
Oct 18, 2002 5.850 5.950 5.720 5.830 25,000 -0.17(-2.83%)
Oct 17, 2002 6.050 6.050 6.000 6.000 5,600 +0.06(+1.01%)
Oct 16, 2002 5.900 6.000 5.770 5.940 3,700 +0.09(+1.54%)
Oct 15, 2002 5.930 6.000 5.850 5.850 14,900 -0.01(-0.17%)
Oct 14, 2002 5.900 5.900 5.620 5.860 13,400 +0.02(+0.34%)
Oct 11, 2002 5.700 5.950 5.700 5.840 20,600 +0.19(+3.36%)
Oct 10, 2002 5.650 5.750 5.600 5.650 20,200 -0.05(-0.88%)
Oct 09, 2002 5.700 5.750 5.610 5.700 3,200 +0.00(+0.00%)
Oct 08, 2002 5.760 5.820 5.700 5.700 7,600 -0.17(-2.90%)
Oct 07, 2002 5.950 5.950 5.500 5.870 12,000 -0.12(-2.00%)
Oct 04, 2002 5.980 5.990 5.780 5.990 3,600 +0.16(+2.74%)
Oct 03, 2002 5.750 6.150 5.750 5.830 9,400 -0.11(-1.85%)
Oct 02, 2002 5.710 5.940 5.710 5.940 500 +0.10(+1.71%)
Oct 01, 2002 5.800 5.850 5.600 5.840 16,600 +0.02(+0.34%)
Sep 30, 2002 5.800 5.900 5.800 5.820 5,500 +0.05(+0.87%)
Sep 27, 2002 5.810 6.000 5.770 5.770 230,000 -0.03(-0.52%)
Sep 26, 2002 6.000 6.020 5.750 5.800 9,200 -0.20(-3.33%)
Sep 25, 2002 6.150 6.250 6.000 6.000 20,300 -0.05(-0.83%)
Sep 24, 2002 6.150 6.250 6.020 6.050 7,200 +0.04(+0.67%)
Sep 23, 2002 5.800 6.250 5.800 6.010 16,400 +0.30(+5.25%)
Sep 20, 2002 6.100 6.100 5.550 5.710 16,000 -0.47(-7.61%)
Sep 19, 2002 6.050 6.350 6.010 6.180 13,900 -0.01(-0.16%)
Sep 18, 2002 6.150 6.290 6.100 6.190 8,600 +0.18(+3.00%)
Sep 17, 2002 5.940 6.250 5.940 6.010 16,100 +0.07(+1.18%)
Sep 16, 2002 5.850 5.940 5.760 5.940 20,600 +0.05(+0.85%)
Sep 13, 2002 5.930 5.930 5.700 5.890 6,100 -0.04(-0.67%)
Sep 12, 2002 5.500 5.950 5.500 5.930 22,700 +0.42(+7.62%)
Sep 11, 2002 5.410 5.680 5.410 5.510 7,500 +0.10(+1.85%)
Sep 10, 2002 5.450 5.550 5.370 5.410 6,800 +0.01(+0.19%)
Sep 09, 2002 5.410 5.600 5.250 5.400 24,700 -0.05(-0.92%)
Sep 06, 2002 5.500 5.500 5.300 5.450 17,800 -0.17(-3.02%)
Sep 05, 2002 5.620 5.710 5.520 5.620 5,000 +0.07(+1.26%)
Sep 04, 2002 5.300 5.550 5.100 5.550 24,800 +0.30(+5.71%)
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.