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 30, 2007 6.940 6.940 6.700 6.860 14,800 +0.00(+0.00%)
Mar 29, 2007 6.540 6.890 6.540 6.860 18,300 +0.26(+3.94%)
Mar 28, 2007 6.750 6.750 6.500 6.600 14,000 -0.21(-3.08%)
Mar 27, 2007 6.750 6.830 6.580 6.810 4,700 -0.03(-0.44%)
Mar 26, 2007 6.690 6.840 6.670 6.840 3,300 +0.10(+1.48%)
Mar 23, 2007 6.730 6.770 6.710 6.740 17,400 +0.04(+0.60%)
Mar 22, 2007 6.690 6.720 6.500 6.700 8,100 +0.06(+0.90%)
Mar 21, 2007 6.500 6.640 6.500 6.640 5,000 +0.04(+0.61%)
Mar 20, 2007 6.600 6.600 6.600 6.600 200 -0.03(-0.45%)
Mar 19, 2007 6.560 6.630 6.560 6.630 2,900 +0.05(+0.74%)
Mar 16, 2007 6.600 6.600 6.560 6.581 1,000 -0.13(-1.92%)
Mar 15, 2007 6.660 6.710 6.530 6.710 11,500 +0.06(+0.90%)
Mar 14, 2007 6.650 6.680 6.400 6.650 3,400 +0.04(+0.61%)
Mar 13, 2007 6.500 6.610 6.350 6.610 3,200 +0.11(+1.69%)
Mar 12, 2007 6.570 6.620 6.500 6.500 6,300 -0.07(-1.07%)
Mar 09, 2007 6.460 6.570 6.300 6.570 8,200 +0.07(+1.08%)
Mar 08, 2007 6.490 6.520 6.422 6.500 9,000 -0.09(-1.44%)
Mar 07, 2007 6.750 6.750 6.510 6.595 4,500 -0.11(-1.57%)
Mar 06, 2007 6.640 6.750 6.510 6.700 12,200 +0.01(+0.15%)
Mar 05, 2007 6.830 6.900 6.690 6.690 7,000 -0.15(-2.26%)
Mar 02, 2007 6.870 6.900 6.810 6.845 2,500 -0.02(-0.22%)
Mar 01, 2007 6.570 6.910 6.560 6.860 10,200 +0.28(+4.26%)
Feb 28, 2007 6.550 6.630 6.550 6.580 1,500 +0.02(+0.30%)
Feb 27, 2007 6.700 6.790 6.550 6.560 16,600 -0.20(-2.96%)
Feb 26, 2007 6.790 6.790 6.760 6.760 1,500 +0.03(+0.45%)
Feb 23, 2007 6.800 6.800 6.560 6.730 6,900 -0.22(-3.17%)
Feb 22, 2007 6.830 6.950 6.830 6.950 2,500 -0.01(-0.10%)
Feb 21, 2007 6.810 6.957 6.760 6.957 18,000 +0.14(+2.00%)
Feb 20, 2007 6.820 6.830 6.750 6.820 1,400 +0.07(+1.04%)
Feb 16, 2007 6.740 6.750 6.710 6.750 3,500 +0.06(+0.90%)
Feb 15, 2007 6.560 6.690 6.550 6.690 5,700 +0.14(+2.14%)
Feb 14, 2007 6.630 6.630 6.550 6.550 8,100 -0.11(-1.65%)
Feb 13, 2007 6.710 6.710 6.660 6.660 3,700 -0.04(-0.60%)
Feb 12, 2007 6.710 6.719 6.610 6.700 10,000 -0.07(-1.03%)
Feb 09, 2007 6.900 6.900 6.700 6.770 8,000 -0.15(-2.17%)
Feb 08, 2007 6.950 7.018 6.920 6.920 400 -0.06(-0.86%)
Feb 07, 2007 6.980 6.980 6.980 6.980 1,500 +0.13(+1.90%)
Feb 06, 2007 6.860 6.860 6.840 6.850 5,800 -0.07(-1.01%)
Feb 05, 2007 6.950 6.990 6.911 6.920 4,100 -0.08(-1.14%)
Feb 02, 2007 7.100 7.199 6.800 7.000 5,600 -0.15(-2.10%)
Feb 01, 2007 7.150 7.150 7.000 7.150 16,500 -0.10(-1.38%)
Jan 31, 2007 7.050 7.250 7.050 7.250 4,900 +0.21(+2.98%)
Jan 30, 2007 7.040 7.040 7.040 7.040 200 -0.04(-0.58%)
Jan 29, 2007 7.100 7.200 7.081 7.081 400 -0.07(-0.96%)
Jan 26, 2007 7.150 7.150 7.150 7.150 100 +0.03(+0.42%)
Jan 25, 2007 7.130 7.130 7.120 7.120 11,100 -0.04(-0.56%)
Jan 24, 2007 7.140 7.200 7.130 7.160 4,300 +0.03(+0.39%)
Jan 23, 2007 7.150 7.161 7.110 7.133 8,300 +0.03(+0.46%)
Jan 22, 2007 7.110 7.250 7.000 7.100 13,000 -0.03(-0.42%)
Jan 19, 2007 7.000 7.130 7.000 7.130 3,500 +0.15(+2.15%)
Jan 18, 2007 7.010 7.010 6.970 6.980 7,400 +0.09(+1.31%)
Jan 17, 2007 6.710 6.900 6.710 6.890 1,500 +0.10(+1.47%)
Jan 16, 2007 6.600 7.250 6.600 6.790 7,800 -0.03(-0.44%)
Jan 12, 2007 6.950 6.951 6.750 6.820 11,400 -0.18(-2.57%)
Jan 11, 2007 6.990 7.000 6.990 7.000 800 +0.02(+0.29%)
Jan 10, 2007 7.090 7.110 6.810 6.980 19,500 -0.08(-1.13%)
Jan 09, 2007 7.080 7.100 7.050 7.060 2,200 -0.04(-0.56%)
Jan 08, 2007 7.010 7.100 7.000 7.100 3,100 -0.00(-0.00%)
Jan 05, 2007 7.150 7.150 7.100 7.100 600 +0.02(+0.28%)
Jan 04, 2007 7.140 7.150 6.950 7.080 9,500 -0.01(-0.14%)
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.