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

CPI Aerostructures (NY: CVU )

2.630 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 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 (%)
May 28, 2010 8.800 8.920 8.530 8.800 13,403 +0.06(+0.69%)
May 27, 2010 8.700 8.957 8.700 8.740 28,739 +0.20(+2.34%)
May 26, 2010 8.600 8.854 8.540 8.540 31,710 -0.06(-0.70%)
May 25, 2010 8.500 8.600 8.280 8.600 15,755 +0.05(+0.58%)
May 24, 2010 8.800 8.800 8.250 8.550 12,607 -0.43(-4.79%)
May 21, 2010 8.700 8.980 8.700 8.980 25,389 +0.16(+1.81%)
May 20, 2010 8.750 8.940 8.700 8.820 12,827 -0.23(-2.54%)
May 19, 2010 9.470 9.470 8.850 9.050 45,407 -0.33(-3.52%)
May 18, 2010 9.410 9.490 9.290 9.380 30,605 +0.26(+2.85%)
May 17, 2010 9.290 9.290 8.940 9.120 10,335 -0.08(-0.87%)
May 14, 2010 9.200 9.240 8.831 9.200 32,150 -0.04(-0.43%)
May 13, 2010 9.250 9.250 9.150 9.240 21,240 +0.04(+0.43%)
May 12, 2010 9.100 9.270 9.060 9.200 17,838 +0.21(+2.34%)
May 11, 2010 8.660 8.990 8.660 8.990 44,329 +0.31(+3.57%)
May 10, 2010 8.699 8.700 8.500 8.680 25,309 +0.29(+3.46%)
May 07, 2010 8.400 8.460 8.010 8.390 8,850 +0.05(+0.66%)
May 06, 2010 8.500 8.550 8.250 8.335 8,684 -0.23(-2.74%)
May 05, 2010 8.480 8.570 8.450 8.570 6,757 +0.11(+1.30%)
May 04, 2010 8.840 8.840 8.250 8.460 31,907 -0.41(-4.62%)
May 03, 2010 9.440 9.440 8.850 8.870 34,736 +0.02(+0.23%)
Apr 30, 2010 8.700 8.950 8.700 8.850 6,028 -0.07(-0.78%)
Apr 29, 2010 8.525 9.050 8.525 8.920 6,900 +0.14(+1.59%)
Apr 28, 2010 8.820 8.820 8.680 8.780 4,691 -0.11(-1.24%)
Apr 27, 2010 8.820 9.000 8.530 8.890 22,341 +0.09(+1.02%)
Apr 26, 2010 8.790 9.000 8.750 8.800 61,684 +0.09(+1.03%)
Apr 23, 2010 8.500 8.770 8.400 8.710 34,192 +0.32(+3.81%)
Apr 22, 2010 8.490 8.490 8.350 8.390 18,048 -0.01(-0.12%)
Apr 21, 2010 8.330 8.400 8.330 8.400 6,970 +0.01(+0.12%)
Apr 20, 2010 8.400 8.400 8.320 8.390 6,594 -0.01(-0.12%)
Apr 19, 2010 8.260 8.450 8.250 8.400 17,937 +0.04(+0.48%)
Apr 16, 2010 8.450 8.500 8.220 8.360 22,214 -0.04(-0.48%)
Apr 15, 2010 8.400 8.450 8.340 8.400 35,700 +0.00(+0.00%)
Apr 14, 2010 8.530 8.530 8.340 8.400 12,604 +0.02(+0.24%)
Apr 13, 2010 8.400 8.530 8.310 8.380 47,418 +0.16(+1.95%)
Apr 12, 2010 8.350 8.470 8.210 8.220 28,724 +0.01(+0.12%)
Apr 09, 2010 8.110 8.230 8.110 8.210 8,600 +0.13(+1.61%)
Apr 08, 2010 8.040 8.150 8.010 8.080 9,700 -0.03(-0.37%)
Apr 07, 2010 8.090 8.279 8.090 8.110 6,483 -0.16(-1.93%)
Apr 06, 2010 8.100 8.330 8.100 8.270 14,759 +0.13(+1.60%)
Apr 05, 2010 7.770 8.180 7.770 8.140 23,325 +0.14(+1.75%)
Apr 01, 2010 8.260 8.000 8.000 8.000 77,300 +0.04(+0.47%)
Mar 31, 2010 8.240 8.440 7.880 7.962 71,186 -0.34(-4.07%)
Mar 30, 2010 8.500 8.500 8.090 8.300 21,894 -0.22(-2.58%)
Mar 29, 2010 8.750 8.750 8.390 8.520 21,446 -0.10(-1.16%)
Mar 26, 2010 8.620 8.750 8.580 8.620 7,100 +0.12(+1.41%)
Mar 25, 2010 8.830 8.850 8.410 8.500 44,577 -0.16(-1.85%)
Mar 24, 2010 8.380 8.870 8.380 8.660 74,543 +0.41(+4.97%)
Mar 23, 2010 8.100 8.920 8.100 8.250 79,996 +0.32(+3.99%)
Mar 22, 2010 7.990 8.000 7.820 7.933 33,386 +0.08(+1.06%)
Mar 19, 2010 8.100 8.100 7.820 7.850 13,470 -0.21(-2.60%)
Mar 18, 2010 8.000 8.520 7.730 8.060 62,942 +0.16(+2.02%)
Mar 17, 2010 7.740 7.949 7.680 7.900 18,194 +0.20(+2.60%)
Mar 16, 2010 7.800 7.900 7.550 7.700 88,733 +0.19(+2.53%)
Mar 15, 2010 7.490 7.570 7.490 7.510 61,709 +0.35(+4.89%)
Mar 12, 2010 6.940 7.280 6.860 7.160 74,080 +0.25(+3.62%)
Mar 11, 2010 6.760 6.910 6.750 6.910 24,800 +0.11(+1.62%)
Mar 10, 2010 6.740 6.850 6.670 6.800 27,360 +0.18(+2.72%)
Mar 09, 2010 6.710 6.790 6.610 6.620 7,510 -0.14(-2.07%)
Mar 08, 2010 6.750 6.900 6.610 6.760 29,915 +0.04(+0.60%)
Mar 05, 2010 6.600 6.720 6.550 6.720 9,050 +0.05(+0.75%)
Mar 04, 2010 6.750 6.820 6.600 6.670 11,900 -0.06(-0.89%)
Mar 03, 2010 6.500 6.850 6.500 6.730 21,000 +0.23(+3.54%)
Mar 02, 2010 6.500 6.650 6.500 6.500 4,200 -0.05(-0.76%)
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.