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 (%)
Aug 30, 2002 5.900 5.950 5.500 5.600 38,300 -0.34(-5.72%)
Aug 29, 2002 6.100 6.190 5.880 5.940 22,200 -0.21(-3.41%)
Aug 28, 2002 6.250 6.250 6.000 6.150 10,200 -0.09(-1.44%)
Aug 27, 2002 6.170 6.240 6.050 6.240 6,200 -0.01(-0.16%)
Aug 26, 2002 6.300 6.370 6.120 6.250 13,900 -0.17(-2.65%)
Aug 23, 2002 6.620 6.650 6.250 6.420 15,900 -0.20(-3.02%)
Aug 22, 2002 6.590 6.670 6.590 6.620 3,800 +0.01(+0.15%)
Aug 21, 2002 6.500 6.700 6.500 6.610 6,200 +0.11(+1.69%)
Aug 20, 2002 6.600 6.800 6.500 6.500 330,000 -0.31(-4.55%)
Aug 16, 2002 6.600 6.900 6.600 6.810 24,000 +0.36(+5.58%)
Aug 15, 2002 6.860 6.940 6.000 6.450 84,100 -0.53(-7.59%)
Aug 14, 2002 7.200 7.200 6.800 6.980 30,500 -0.32(-4.38%)
Aug 13, 2002 7.500 7.840 7.100 7.300 173,800 +0.05(+0.69%)
Aug 12, 2002 7.120 7.250 7.030 7.250 16,400 +0.81(+12.58%)
Aug 07, 2002 6.450 6.450 6.320 6.440 14,900 -0.01(-0.16%)
Aug 06, 2002 6.270 6.600 6.270 6.450 23,800 +0.26(+4.20%)
Aug 05, 2002 6.050 6.350 6.010 6.190 30,700 -0.18(-2.83%)
Aug 02, 2002 7.060 7.300 6.300 6.370 64,200 -0.68(-9.65%)
Aug 01, 2002 7.470 7.500 6.680 7.050 102,400 -0.43(-5.75%)
Jul 31, 2002 7.100 7.500 6.520 7.480 201,000 +0.58(+8.41%)
Jul 30, 2002 6.850 7.000 6.400 6.900 174,900 +1.05(+17.95%)
Jul 29, 2002 5.500 6.140 5.500 5.850 56,900 +0.37(+6.75%)
Jul 26, 2002 5.400 5.500 5.200 5.480 45,500 +0.25(+4.78%)
Jul 25, 2002 4.650 5.500 4.650 5.230 30,900 +0.63(+13.70%)
Jul 24, 2002 4.300 4.650 4.250 4.600 37,600 +0.05(+1.10%)
Jul 23, 2002 4.900 5.150 4.450 4.550 46,100 -0.46(-9.18%)
Jul 22, 2002 5.140 5.140 4.880 5.010 20,800 -0.14(-2.72%)
Jul 19, 2002 5.330 5.400 4.900 5.150 33,200 +0.10(+1.98%)
Jul 17, 2002 4.960 5.500 4.960 5.050 85,700 -1.97(-28.06%)
Jul 11, 2002 7.080 7.080 6.850 7.020 26,900 +0.01(+0.14%)
Jul 10, 2002 7.250 7.290 7.010 7.010 23,300 -0.24(-3.31%)
Jul 09, 2002 6.650 7.300 6.650 7.250 17,000 +0.55(+8.21%)
Jul 08, 2002 6.600 6.710 6.510 6.700 17,800 -0.01(-0.15%)
Jul 05, 2002 6.750 6.880 6.710 6.710 5,700 -0.09(-1.32%)
Jul 04, 2002 6.700 6.800 6.400 6.800 50,900 +0.00(+0.00%)
Jul 03, 2002 6.700 6.800 6.400 6.800 1,970,000 +0.10(+1.49%)
Jul 02, 2002 6.970 6.970 6.650 6.700 9,400 -0.27(-3.87%)
Jul 01, 2002 7.250 7.250 6.710 6.970 21,400 -0.18(-2.52%)
Jun 28, 2002 7.200 7.250 7.030 7.150 36,800 -0.05(-0.69%)
Jun 27, 2002 7.500 7.500 7.050 7.200 38,800 -0.15(-2.04%)
Jun 26, 2002 7.150 7.350 6.620 7.350 67,900 +0.04(+0.55%)
Jun 25, 2002 8.200 8.250 7.250 7.310 86,900 -0.58(-7.35%)
Jun 21, 2002 8.500 8.500 7.650 7.890 60,200 -0.49(-5.85%)
Jun 20, 2002 8.300 8.470 8.000 8.380 89,600 +0.39(+4.88%)
Jun 19, 2002 6.800 8.000 6.800 7.990 168,000 +1.29(+19.25%)
Jun 18, 2002 6.350 6.800 6.350 6.700 24,100 +0.35(+5.51%)
Jun 17, 2002 6.530 6.600 6.330 6.350 23,500 -0.12(-1.85%)
Jun 14, 2002 6.650 6.800 6.470 6.470 28,600 -0.08(-1.22%)
Jun 12, 2002 6.700 6.740 6.500 6.550 2,500 -0.19(-2.82%)
Jun 11, 2002 6.550 6.740 6.530 6.740 12,200 +0.14(+2.12%)
Jun 10, 2002 6.540 6.750 6.350 6.600 10,800 +0.00(+0.00%)
Jun 07, 2002 6.350 6.900 6.300 6.600 40,900 +0.00(+0.00%)
Jun 06, 2002 6.830 6.830 6.550 6.600 13,000 -0.12(-1.79%)
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.