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 (%)
Oct 31, 2002 6.900 7.130 6.900 7.130 36,800 +0.18(+2.59%)
Oct 30, 2002 7.200 7.200 6.900 6.950 12,000 +0.00(+0.00%)
Oct 29, 2002 7.030 7.290 6.750 6.950 18,200 -0.11(-1.56%)
Oct 28, 2002 7.050 7.200 7.000 7.060 26,200 -0.13(-1.81%)
Oct 25, 2002 7.250 7.340 7.110 7.190 20,900 -0.01(-0.14%)
Oct 24, 2002 6.970 7.390 6.850 7.200 68,000 +0.35(+5.11%)
Oct 23, 2002 6.600 6.850 6.520 6.850 21,000 +0.10(+1.48%)
Oct 22, 2002 6.320 6.990 6.320 6.750 47,100 +0.45(+7.14%)
Oct 21, 2002 5.990 6.370 5.820 6.300 30,700 +0.47(+8.06%)
Oct 18, 2002 5.850 5.950 5.720 5.830 25,000 -0.17(-2.83%)
Oct 17, 2002 6.050 6.050 6.000 6.000 5,600 +0.06(+1.01%)
Oct 16, 2002 5.900 6.000 5.770 5.940 3,700 +0.09(+1.54%)
Oct 15, 2002 5.930 6.000 5.850 5.850 14,900 -0.01(-0.17%)
Oct 14, 2002 5.900 5.900 5.620 5.860 13,400 +0.02(+0.34%)
Oct 11, 2002 5.700 5.950 5.700 5.840 20,600 +0.19(+3.36%)
Oct 10, 2002 5.650 5.750 5.600 5.650 20,200 -0.05(-0.88%)
Oct 09, 2002 5.700 5.750 5.610 5.700 3,200 +0.00(+0.00%)
Oct 08, 2002 5.760 5.820 5.700 5.700 7,600 -0.17(-2.90%)
Oct 07, 2002 5.950 5.950 5.500 5.870 12,000 -0.12(-2.00%)
Oct 04, 2002 5.980 5.990 5.780 5.990 3,600 +0.16(+2.74%)
Oct 03, 2002 5.750 6.150 5.750 5.830 9,400 -0.11(-1.85%)
Oct 02, 2002 5.710 5.940 5.710 5.940 500 +0.10(+1.71%)
Oct 01, 2002 5.800 5.850 5.600 5.840 16,600 +0.02(+0.34%)
Sep 30, 2002 5.800 5.900 5.800 5.820 5,500 +0.05(+0.87%)
Sep 27, 2002 5.810 6.000 5.770 5.770 230,000 -0.03(-0.52%)
Sep 26, 2002 6.000 6.020 5.750 5.800 9,200 -0.20(-3.33%)
Sep 25, 2002 6.150 6.250 6.000 6.000 20,300 -0.05(-0.83%)
Sep 24, 2002 6.150 6.250 6.020 6.050 7,200 +0.04(+0.67%)
Sep 23, 2002 5.800 6.250 5.800 6.010 16,400 +0.30(+5.25%)
Sep 20, 2002 6.100 6.100 5.550 5.710 16,000 -0.47(-7.61%)
Sep 19, 2002 6.050 6.350 6.010 6.180 13,900 -0.01(-0.16%)
Sep 18, 2002 6.150 6.290 6.100 6.190 8,600 +0.18(+3.00%)
Sep 17, 2002 5.940 6.250 5.940 6.010 16,100 +0.07(+1.18%)
Sep 16, 2002 5.850 5.940 5.760 5.940 20,600 +0.05(+0.85%)
Sep 13, 2002 5.930 5.930 5.700 5.890 6,100 -0.04(-0.67%)
Sep 12, 2002 5.500 5.950 5.500 5.930 22,700 +0.42(+7.62%)
Sep 11, 2002 5.410 5.680 5.410 5.510 7,500 +0.10(+1.85%)
Sep 10, 2002 5.450 5.550 5.370 5.410 6,800 +0.01(+0.19%)
Sep 09, 2002 5.410 5.600 5.250 5.400 24,700 -0.05(-0.92%)
Sep 06, 2002 5.500 5.500 5.300 5.450 17,800 -0.17(-3.02%)
Sep 05, 2002 5.620 5.710 5.520 5.620 5,000 +0.07(+1.26%)
Sep 04, 2002 5.300 5.550 5.100 5.550 24,800 +0.30(+5.71%)
Sep 03, 2002 5.430 5.600 5.250 5.250 32,100 -0.35(-6.25%)
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%)
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.