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 31, 2005 9.300 9.400 9.270 9.350 7,100 -0.10(-1.06%)
May 27, 2005 9.250 9.500 9.210 9.450 14,400 +0.05(+0.53%)
May 26, 2005 9.390 9.400 9.300 9.400 1,300 +0.03(+0.32%)
May 25, 2005 9.390 9.400 9.350 9.370 4,500 +0.07(+0.75%)
May 24, 2005 9.350 9.390 9.290 9.300 4,700 +0.01(+0.11%)
May 23, 2005 9.150 9.290 9.150 9.290 800 +0.11(+1.20%)
May 20, 2005 9.150 9.180 9.150 9.180 800 -0.02(-0.22%)
May 19, 2005 9.200 9.200 9.150 9.200 5,400 +0.01(+0.11%)
May 18, 2005 9.050 9.190 9.000 9.190 3,100 +0.05(+0.55%)
May 17, 2005 9.070 9.140 9.050 9.140 1,600 +0.07(+0.77%)
May 16, 2005 8.950 9.070 8.950 9.070 1,000 +0.08(+0.89%)
May 13, 2005 9.050 9.050 8.930 8.990 12,700 -0.11(-1.21%)
May 12, 2005 9.300 9.300 9.100 9.100 8,700 -0.20(-2.15%)
May 11, 2005 9.380 9.380 9.200 9.300 16,700 -0.20(-2.11%)
May 10, 2005 9.520 9.550 9.500 9.500 7,300 -0.05(-0.52%)
May 09, 2005 9.450 9.600 9.450 9.550 6,400 +0.15(+1.60%)
May 06, 2005 9.260 9.400 9.250 9.400 3,900 +0.10(+1.08%)
May 05, 2005 8.960 9.360 8.850 9.300 25,700 +0.26(+2.88%)
May 04, 2005 9.080 9.180 9.030 9.040 5,800 +0.01(+0.11%)
May 03, 2005 9.250 9.250 9.000 9.030 10,000 -0.27(-2.90%)
May 02, 2005 9.400 9.400 9.300 9.300 7,700 -0.15(-1.59%)
Apr 29, 2005 9.420 9.490 9.420 9.450 1,000 -0.07(-0.74%)
Apr 28, 2005 9.600 9.600 9.500 9.520 5,100 -0.10(-1.04%)
Apr 27, 2005 9.610 9.620 9.550 9.620 5,500 -0.03(-0.31%)
Apr 26, 2005 9.610 9.650 9.570 9.650 4,100 -0.03(-0.31%)
Apr 25, 2005 9.630 9.680 9.630 9.680 1,000 -0.03(-0.31%)
Apr 22, 2005 9.660 9.710 9.660 9.710 600 -0.06(-0.61%)
Apr 21, 2005 9.520 9.770 9.520 9.770 4,200 +0.19(+1.98%)
Apr 20, 2005 9.710 9.710 9.580 9.580 2,200 -0.17(-1.74%)
Apr 19, 2005 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Apr 18, 2005 9.800 9.800 9.600 9.750 6,500 -0.04(-0.41%)
Apr 15, 2005 9.650 9.790 9.650 9.790 5,900 +0.19(+1.98%)
Apr 14, 2005 9.650 9.680 9.600 9.600 5,200 +0.05(+0.52%)
Apr 13, 2005 9.550 9.600 9.510 9.550 16,700 -0.10(-1.04%)
Apr 12, 2005 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Apr 11, 2005 9.930 9.930 9.600 9.650 11,300 -0.28(-2.82%)
Apr 08, 2005 9.930 9.930 9.930 9.930 200 -0.05(-0.50%)
Apr 07, 2005 10.00 10.03 9.920 9.980 4,400 -0.16(-1.58%)
Apr 06, 2005 9.900 10.14 9.900 10.14 11,200 +0.24(+2.42%)
Apr 05, 2005 9.900 10.08 9.900 9.900 2,800 +0.04(+0.41%)
Apr 04, 2005 9.950 10.00 9.860 9.860 23,800 -0.16(-1.60%)
Apr 01, 2005 10.00 10.02 9.880 10.02 10,100 +0.12(+1.21%)
Mar 31, 2005 9.800 10.00 9.800 9.900 5,600 +0.10(+1.02%)
Mar 30, 2005 9.950 10.05 9.550 9.800 28,800 -0.10(-1.01%)
Mar 29, 2005 10.55 10.55 9.650 9.900 101,900 -1.25(-11.21%)
Mar 28, 2005 11.15 11.20 11.00 11.15 11,500 +0.00(+0.00%)
Mar 24, 2005 11.10 11.21 10.95 11.15 5,300 +0.14(+1.27%)
Mar 23, 2005 10.80 11.10 10.80 11.01 4,600 +0.13(+1.19%)
Mar 22, 2005 10.95 11.00 10.87 10.88 7,100 +0.06(+0.55%)
Mar 21, 2005 10.53 10.87 10.50 10.82 12,300 +0.25(+2.37%)
Mar 18, 2005 10.60 10.75 10.54 10.57 14,300 -0.09(-0.84%)
Mar 17, 2005 10.83 10.83 10.64 10.66 6,200 -0.11(-1.02%)
Mar 16, 2005 10.76 10.80 10.75 10.77 7,500 -0.03(-0.28%)
Mar 15, 2005 10.80 10.87 10.78 10.80 9,400 -0.10(-0.92%)
Mar 14, 2005 11.08 11.08 10.90 10.90 2,400 -0.18(-1.62%)
Mar 11, 2005 11.25 11.33 11.08 11.08 14,900 -0.17(-1.51%)
Mar 10, 2005 11.28 11.28 11.25 11.25 1,400 -0.05(-0.44%)
Mar 09, 2005 11.32 11.34 11.27 11.30 5,600 -0.07(-0.62%)
Mar 08, 2005 11.30 11.40 11.30 11.37 13,500 +0.01(+0.09%)
Mar 07, 2005 11.26 11.36 11.21 11.36 1,700 +0.11(+0.98%)
Mar 04, 2005 11.16 11.29 11.16 11.25 5,600 +0.06(+0.54%)
Mar 03, 2005 11.02 11.19 11.00 11.19 10,800 +0.08(+0.72%)
Mar 02, 2005 11.00 11.11 10.96 11.11 15,000 +0.09(+0.82%)
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.