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 (%)
Jul 31, 2009 6.470 7.110 6.470 7.110 10,002 +0.51(+7.73%)
Jul 30, 2009 6.300 6.600 6.300 6.600 1,840 +0.40(+6.45%)
Jul 29, 2009 6.150 6.300 6.040 6.200 6,540 +0.06(+0.98%)
Jul 28, 2009 6.140 6.250 6.050 6.140 24,700 -0.01(-0.16%)
Jul 27, 2009 6.190 6.250 6.150 6.150 32,385 -0.05(-0.81%)
Jul 24, 2009 5.980 6.200 5.980 6.200 144 +0.11(+1.81%)
Jul 23, 2009 6.150 6.200 5.854 6.090 2,100 +0.04(+0.66%)
Jul 22, 2009 6.100 6.100 5.890 6.050 1,855 +0.00(+0.00%)
Jul 21, 2009 6.030 6.050 5.930 6.050 10,225 +0.00(+0.00%)
Jul 20, 2009 6.450 6.680 5.910 6.050 29,398 -0.28(-4.42%)
Jul 17, 2009 6.530 6.590 6.180 6.330 16,600 -0.10(-1.56%)
Jul 16, 2009 6.520 6.560 6.350 6.430 16,725 -0.27(-4.03%)
Jul 15, 2009 6.600 6.750 6.310 6.700 16,700 +0.10(+1.52%)
Jul 14, 2009 6.700 6.880 6.500 6.600 1,200 -0.18(-2.65%)
Jul 13, 2009 6.720 6.780 6.530 6.780 400 +0.13(+1.95%)
Jul 10, 2009 6.570 6.690 6.450 6.650 2,922 +0.20(+3.10%)
Jul 09, 2009 6.360 6.750 6.310 6.450 9,940 -0.05(-0.77%)
Jul 08, 2009 6.700 6.850 6.260 6.500 16,600 +0.01(+0.15%)
Jul 07, 2009 6.500 6.580 6.350 6.490 1,500 -0.11(-1.67%)
Jul 06, 2009 6.810 6.810 6.250 6.600 11,000 -0.30(-4.35%)
Jul 02, 2009 6.760 6.900 6.750 6.900 4,200 -0.10(-1.43%)
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.