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 31, 2004 9.470 9.650 9.450 9.590 11,500 +0.11(+1.16%)
Aug 30, 2004 9.350 9.480 9.350 9.480 7,100 +0.12(+1.28%)
Aug 27, 2004 9.500 9.500 9.250 9.360 20,200 -0.15(-1.58%)
Aug 26, 2004 9.450 9.640 9.450 9.510 5,900 -0.03(-0.31%)
Aug 25, 2004 9.550 9.650 9.510 9.540 1,800 -0.05(-0.52%)
Aug 24, 2004 9.560 9.600 9.500 9.590 6,200 +0.04(+0.42%)
Aug 23, 2004 9.550 9.550 9.550 9.550 1,600 +0.00(+0.00%)
Aug 20, 2004 9.650 9.650 9.530 9.550 12,100 -0.05(-0.52%)
Aug 19, 2004 9.750 9.750 9.500 9.600 19,800 -0.17(-1.74%)
Aug 18, 2004 9.890 9.900 9.650 9.770 11,600 -0.08(-0.81%)
Aug 17, 2004 9.800 9.890 9.700 9.850 11,700 +0.10(+1.03%)
Aug 16, 2004 9.980 9.980 9.750 9.750 44,600 -0.25(-2.50%)
Aug 13, 2004 10.00 10.10 9.930 10.00 12,200 +0.05(+0.50%)
Aug 12, 2004 10.15 10.15 9.900 9.950 13,000 -0.24(-2.36%)
Aug 11, 2004 10.35 10.35 10.12 10.19 14,100 -0.26(-2.49%)
Aug 10, 2004 10.30 10.45 10.12 10.45 7,200 +0.06(+0.58%)
Aug 09, 2004 11.30 11.30 10.08 10.39 95,900 -0.91(-8.05%)
Aug 06, 2004 11.45 11.45 11.20 11.30 25,100 -0.20(-1.74%)
Aug 05, 2004 11.45 11.69 11.45 11.50 20,700 +0.01(+0.09%)
Aug 04, 2004 11.45 11.54 11.40 11.49 33,900 -0.06(-0.52%)
Aug 03, 2004 11.70 11.80 11.55 11.55 10,500 -0.30(-2.53%)
Aug 02, 2004 11.85 12.00 11.51 11.85 29,400 -0.17(-1.41%)
Jul 30, 2004 11.90 12.05 11.90 12.02 31,400 +0.04(+0.33%)
Jul 29, 2004 11.90 12.00 11.75 11.98 80,200 +0.38(+3.28%)
Jul 28, 2004 11.45 11.65 11.40 11.60 24,500 +0.20(+1.75%)
Jul 27, 2004 11.45 11.45 11.35 11.40 11,900 +0.15(+1.33%)
Jul 26, 2004 11.20 11.40 11.20 11.25 27,800 -0.10(-0.88%)
Jul 23, 2004 11.30 11.35 11.21 11.35 1,300 +0.05(+0.44%)
Jul 22, 2004 11.39 11.39 11.30 11.30 5,800 -0.09(-0.79%)
Jul 21, 2004 11.50 11.50 11.39 11.39 38,400 -0.01(-0.09%)
Jul 20, 2004 11.40 11.40 11.35 11.40 9,100 -0.02(-0.18%)
Jul 19, 2004 11.50 11.50 11.30 11.42 19,700 +0.00(+0.00%)
Jul 16, 2004 11.55 11.55 11.36 11.42 28,800 -0.18(-1.55%)
Jul 15, 2004 11.50 11.65 11.45 11.60 9,500 +0.20(+1.75%)
Jul 14, 2004 11.40 11.42 11.39 11.40 4,800 -0.10(-0.87%)
Jul 13, 2004 11.39 11.50 11.35 11.50 8,100 +0.10(+0.88%)
Jul 12, 2004 11.37 11.42 11.35 11.40 5,000 +0.02(+0.18%)
Jul 09, 2004 11.35 11.40 11.30 11.38 13,100 +0.04(+0.35%)
Jul 08, 2004 11.31 11.35 11.30 11.34 4,800 -0.06(-0.53%)
Jul 07, 2004 11.47 11.48 11.35 11.40 20,500 -0.07(-0.61%)
Jul 06, 2004 11.50 11.53 11.45 11.47 5,500 -0.03(-0.26%)
Jul 02, 2004 11.45 11.60 11.45 11.50 8,100 +0.11(+0.97%)
Jul 01, 2004 11.35 11.50 11.35 11.39 13,300 +0.09(+0.80%)
Jun 30, 2004 11.30 11.35 11.22 11.30 12,700 -0.10(-0.88%)
Jun 29, 2004 11.60 11.60 11.20 11.40 15,700 -0.05(-0.44%)
Jun 28, 2004 11.40 11.52 11.40 11.45 11,100 +0.05(+0.44%)
Jun 25, 2004 11.20 11.45 11.15 11.40 7,500 +0.25(+2.26%)
Jun 24, 2004 11.20 11.25 11.10 11.15 9,800 -0.10(-0.91%)
Jun 23, 2004 11.30 11.35 11.10 11.25 13,600 -0.13(-1.14%)
Jun 22, 2004 11.45 11.45 11.25 11.38 13,200 -0.15(-1.30%)
Jun 21, 2004 11.50 11.60 11.41 11.53 40,300 -0.17(-1.45%)
Jun 18, 2004 11.64 11.85 11.64 11.70 12,700 +0.05(+0.43%)
Jun 17, 2004 11.35 11.65 11.25 11.65 12,100 +0.30(+2.64%)
Jun 16, 2004 11.40 11.40 11.22 11.35 6,200 +0.04(+0.35%)
Jun 15, 2004 11.15 11.40 11.15 11.31 7,900 -0.04(-0.35%)
Jun 14, 2004 11.50 11.59 11.31 11.35 3,900 -0.15(-1.30%)
Jun 10, 2004 11.50 11.60 11.40 11.50 9,100 +0.00(+0.00%)
Jun 09, 2004 11.65 11.65 11.35 11.50 9,400 -0.20(-1.71%)
Jun 08, 2004 11.18 11.75 11.18 11.70 24,900 +0.50(+4.46%)
Jun 07, 2004 10.93 11.20 10.85 11.20 27,800 +0.38(+3.51%)
Jun 04, 2004 10.88 10.88 10.82 10.82 4,900 +0.01(+0.09%)
Jun 03, 2004 10.85 10.95 10.80 10.81 8,700 +0.00(+0.00%)
Jun 02, 2004 10.80 10.81 10.80 10.81 2,400 -0.03(-0.28%)
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.