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, 2008 8.230 8.240 7.950 8.200 16,000 +0.00(+0.00%)
Mar 28, 2008 8.200 8.250 8.000 8.200 2,800 +0.04(+0.49%)
Mar 27, 2008 8.300 8.350 7.950 8.160 12,500 -0.13(-1.57%)
Mar 26, 2008 8.330 8.400 8.150 8.290 21,700 +0.02(+0.24%)
Mar 25, 2008 8.500 8.600 8.200 8.270 5,200 -0.33(-3.84%)
Mar 24, 2008 8.550 8.600 8.500 8.600 2,400 +0.05(+0.58%)
Mar 21, 2008 8.550 8.550 8.550 8.550 200 +0.00(+0.00%)
Mar 20, 2008 8.550 8.550 8.550 8.550 200 -0.10(-1.16%)
Mar 19, 2008 8.520 8.650 8.450 8.650 7,200 +0.00(+0.00%)
Mar 18, 2008 8.500 8.740 8.400 8.650 22,700 +0.25(+2.98%)
Mar 17, 2008 8.200 8.450 8.150 8.400 24,400 +0.21(+2.56%)
Mar 14, 2008 8.100 8.190 8.100 8.190 7,500 +0.05(+0.61%)
Mar 13, 2008 8.010 8.190 8.010 8.140 13,500 +0.05(+0.62%)
Mar 12, 2008 8.600 8.600 8.000 8.090 1,100 +0.00(+0.00%)
Mar 11, 2008 8.150 8.250 7.950 8.090 7,800 +0.00(+0.00%)
Mar 10, 2008 8.070 8.190 7.880 8.090 4,700 -0.11(-1.34%)
Mar 07, 2008 8.300 8.350 8.020 8.200 22,600 -0.09(-1.09%)
Mar 06, 2008 8.600 8.600 7.900 8.290 30,400 -0.07(-0.84%)
Mar 05, 2008 8.200 8.360 8.100 8.360 3,900 +0.06(+0.72%)
Mar 04, 2008 8.350 8.440 8.200 8.300 4,100 -0.14(-1.66%)
Mar 03, 2008 8.410 8.440 8.250 8.440 18,800 +0.00(+0.00%)
Feb 29, 2008 8.450 8.450 7.530 8.440 7,400 -0.04(-0.47%)
Feb 28, 2008 8.480 8.490 8.310 8.480 5,500 -0.01(-0.12%)
Feb 27, 2008 8.550 8.550 8.400 8.490 300 +0.04(+0.47%)
Feb 26, 2008 8.600 8.600 8.250 8.450 4,900 -0.04(-0.47%)
Feb 25, 2008 8.450 8.550 8.000 8.490 8,700 -0.01(-0.12%)
Feb 22, 2008 8.550 8.550 8.450 8.500 3,200 +0.00(+0.00%)
Feb 21, 2008 8.000 8.500 8.000 8.500 1,300 +0.04(+0.44%)
Feb 20, 2008 8.500 8.500 8.420 8.463 2,000 +0.03(+0.39%)
Feb 19, 2008 8.600 8.600 8.420 8.430 10,600 -0.07(-0.82%)
Feb 18, 2008 8.520 8.520 8.500 8.500 0 +0.00(+0.00%)
Feb 15, 2008 8.520 8.520 8.500 8.500 200 +0.00(+0.00%)
Feb 14, 2008 8.490 8.540 8.400 8.500 2,300 -0.01(-0.12%)
Feb 13, 2008 8.550 8.550 8.380 8.510 3,700 -0.01(-0.12%)
Feb 12, 2008 8.550 8.550 8.250 8.520 8,500 -0.08(-0.93%)
Feb 11, 2008 8.950 8.950 8.390 8.600 3,000 +0.17(+2.02%)
Feb 08, 2008 8.640 9.000 8.350 8.430 2,600 -0.12(-1.40%)
Feb 07, 2008 8.470 8.550 8.470 8.550 400 -0.08(-0.93%)
Feb 06, 2008 8.600 8.630 8.400 8.630 5,400 +0.04(+0.47%)
Feb 05, 2008 8.600 8.600 8.500 8.590 900 +0.09(+1.06%)
Feb 04, 2008 8.600 8.600 8.470 8.500 300 +0.01(+0.12%)
Feb 01, 2008 8.560 8.630 8.370 8.490 3,800 -0.14(-1.62%)
Jan 31, 2008 8.470 8.630 8.470 8.630 2,900 +0.23(+2.74%)
Jan 30, 2008 8.470 8.470 8.400 8.400 2,700 -0.09(-1.06%)
Jan 29, 2008 8.400 8.490 8.400 8.490 900 +0.00(+0.00%)
Jan 28, 2008 8.490 8.490 8.490 8.490 300 -0.01(-0.12%)
Jan 25, 2008 8.310 8.500 8.310 8.500 300 +0.01(+0.12%)
Jan 24, 2008 8.520 8.620 8.350 8.490 7,600 -0.09(-1.05%)
Jan 23, 2008 8.210 8.580 8.110 8.580 13,300 +0.18(+2.14%)
Jan 22, 2008 8.320 8.400 8.190 8.400 15,200 -0.10(-1.18%)
Jan 21, 2008 8.530 8.630 8.490 8.500 0 +0.00(+0.00%)
Jan 18, 2008 8.530 8.630 8.490 8.500 3,900 -0.03(-0.35%)
Jan 17, 2008 8.590 8.590 8.530 8.530 2,300 +0.02(+0.24%)
Jan 16, 2008 8.520 8.600 8.360 8.510 7,917 -0.01(-0.12%)
Jan 15, 2008 8.640 8.640 8.460 8.520 600 +0.02(+0.23%)
Jan 14, 2008 8.640 8.640 8.450 8.500 2,804 -0.06(-0.70%)
Jan 11, 2008 8.600 8.600 8.500 8.560 1,300 -0.04(-0.47%)
Jan 10, 2008 8.550 8.600 8.550 8.600 500 +0.00(+0.00%)
Jan 09, 2008 8.400 8.640 8.400 8.600 8,500 +0.00(+0.00%)
Jan 08, 2008 8.560 8.650 8.450 8.600 23,000 +0.00(+0.00%)
Jan 07, 2008 8.700 8.700 8.500 8.600 4,100 -0.05(-0.58%)
Jan 04, 2008 8.690 8.690 8.500 8.650 15,900 -0.04(-0.46%)
Jan 03, 2008 8.690 8.700 8.600 8.690 4,000 +0.09(+1.05%)
Jan 02, 2008 8.610 8.680 8.600 8.600 14,900 -0.10(-1.15%)
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.