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

CPI Aerostructures (NY: CVU )

2.620 -0.010 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
Jun 30, 2010 9.740 9.990 9.710 9.850 98,747 +0.51(+5.46%)
Jun 29, 2010 9.150 9.400 9.000 9.340 39,153 +0.08(+0.86%)
Jun 25, 2010 9.260 9.390 8.810 9.260 31,216 +0.15(+1.65%)
Jun 24, 2010 9.080 9.200 8.910 9.110 3,156 +0.02(+0.22%)
Jun 23, 2010 9.070 9.200 8.891 9.090 2,950 -0.11(-1.20%)
Jun 22, 2010 9.050 9.260 9.000 9.200 4,088 +0.09(+0.99%)
Jun 21, 2010 9.200 9.380 8.280 9.110 19,155 +0.35(+4.00%)
Jun 18, 2010 8.760 9.400 8.760 8.760 14,900 -0.63(-6.71%)
Jun 17, 2010 9.130 9.390 9.130 9.390 15,623 +0.25(+2.74%)
Jun 16, 2010 9.150 9.150 8.990 9.140 6,487 -0.01(-0.11%)
Jun 15, 2010 8.800 9.150 8.800 9.150 25,180 +0.25(+2.81%)
Jun 14, 2010 8.960 8.980 8.800 8.900 8,453 -0.02(-0.22%)
Jun 11, 2010 8.710 8.970 8.710 8.920 1,850 +0.14(+1.59%)
Jun 10, 2010 8.840 9.020 8.701 8.780 9,200 +0.01(+0.12%)
Jun 09, 2010 8.710 9.005 8.690 8.770 11,700 +0.11(+1.27%)
Jun 08, 2010 9.200 9.200 8.470 8.660 19,542 -0.15(-1.70%)
Jun 07, 2010 9.200 9.280 8.650 8.810 18,630 -0.34(-3.72%)
Jun 04, 2010 9.150 9.380 8.880 9.150 7,150 -0.19(-2.03%)
Jun 03, 2010 9.390 9.400 9.280 9.340 12,025 +0.12(+1.30%)
Jun 02, 2010 9.040 9.220 8.650 9.220 25,204 +0.32(+3.60%)
Jun 01, 2010 8.880 8.940 8.450 8.900 14,953 +0.10(+1.14%)
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%)
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.