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

CPI Aerostructures (NY: CVU )

2.665 +0.035 (+1.32%)
Streaming Delayed Price Updated: 12:12 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 (%)
Sep 30, 2009 7.200 7.320 7.110 7.300 6,800 +0.06(+0.83%)
Sep 29, 2009 7.050 7.240 6.950 7.240 19,800 -0.01(-0.14%)
Sep 28, 2009 7.140 7.290 7.140 7.250 3,850 +0.15(+2.11%)
Sep 25, 2009 7.150 7.290 7.050 7.100 5,000 -0.05(-0.70%)
Sep 24, 2009 7.420 7.420 7.150 7.150 9,050 -0.35(-4.67%)
Sep 23, 2009 7.250 7.750 7.250 7.500 7,098 +0.35(+4.90%)
Sep 22, 2009 7.140 7.350 7.010 7.150 15,050 +0.01(+0.14%)
Sep 21, 2009 7.170 7.200 7.010 7.140 4,054 +0.04(+0.56%)
Sep 18, 2009 7.110 7.180 7.080 7.100 13,347 -0.10(-1.39%)
Sep 17, 2009 7.255 7.255 7.090 7.200 16,238 -0.20(-2.70%)
Sep 16, 2009 7.250 7.410 7.200 7.400 5,104 +0.18(+2.49%)
Sep 15, 2009 7.200 7.250 7.200 7.220 3,220 +0.04(+0.56%)
Sep 14, 2009 7.370 7.370 7.070 7.180 2,100 -0.20(-2.71%)
Sep 11, 2009 7.450 7.640 7.380 7.380 5,300 -0.01(-0.14%)
Sep 10, 2009 7.060 7.750 7.060 7.390 15,006 +0.29(+4.08%)
Sep 09, 2009 7.310 7.310 7.010 7.100 7,861 -0.10(-1.39%)
Sep 08, 2009 7.120 7.540 7.100 7.200 16,733 +0.15(+2.13%)
Sep 04, 2009 7.050 7.100 7.050 7.050 3,200 +0.00(+0.00%)
Sep 03, 2009 7.150 7.150 7.050 7.050 10,505 -0.05(-0.70%)
Sep 02, 2009 7.140 7.150 7.080 7.100 5,000 +0.00(+0.00%)
Sep 01, 2009 7.140 7.150 6.900 7.100 7,080 -0.05(-0.70%)
Aug 31, 2009 6.950 7.150 6.950 7.150 1,395 +0.10(+1.42%)
Aug 28, 2009 7.050 7.060 7.050 7.050 700 +0.04(+0.57%)
Aug 27, 2009 6.970 7.130 6.960 7.010 5,406 -0.04(-0.57%)
Aug 26, 2009 7.060 7.149 6.950 7.050 17,000 -0.10(-1.40%)
Aug 25, 2009 6.970 7.160 6.970 7.150 8,300 +0.16(+2.29%)
Aug 24, 2009 7.000 7.030 6.990 6.990 4,000 -0.01(-0.14%)
Aug 21, 2009 7.000 7.000 6.950 7.000 6,200 +0.00(+0.00%)
Aug 20, 2009 7.000 7.020 7.000 7.000 7,200 +0.00(+0.00%)
Aug 19, 2009 6.690 7.150 6.690 7.000 7,200 -0.26(-3.58%)
Aug 18, 2009 7.340 7.340 7.040 7.260 1,650 -0.14(-1.89%)
Aug 14, 2009 7.400 7.400 7.400 7.400 0 +0.15(+2.07%)
Aug 13, 2009 7.260 7.320 7.250 7.250 3,766 +0.00(+0.00%)
Aug 12, 2009 7.520 7.550 7.250 7.250 9,230 -0.15(-2.03%)
Aug 11, 2009 7.250 8.180 7.250 7.400 31,241 +0.15(+2.07%)
Aug 10, 2009 6.820 7.250 6.820 7.250 3,930 +0.35(+5.07%)
Aug 07, 2009 7.050 7.050 6.800 6.900 6,315 -0.18(-2.54%)
Aug 06, 2009 7.120 7.170 7.080 7.080 400 -0.07(-0.98%)
Aug 05, 2009 7.075 7.290 6.910 7.150 6,700 -0.02(-0.28%)
Aug 04, 2009 7.180 7.180 7.151 7.170 2,422 -0.12(-1.65%)
Aug 03, 2009 6.980 7.290 6.950 7.290 1,700 +0.18(+2.53%)
Jul 31, 2009 6.470 7.110 6.470 7.110 10,002 +0.51(+7.73%)
Jul 30, 2009 6.300 6.600 6.300 6.600 1,840 +0.40(+6.45%)
Jul 29, 2009 6.150 6.300 6.040 6.200 6,540 +0.06(+0.98%)
Jul 28, 2009 6.140 6.250 6.050 6.140 24,700 -0.01(-0.16%)
Jul 27, 2009 6.190 6.250 6.150 6.150 32,385 -0.05(-0.81%)
Jul 24, 2009 5.980 6.200 5.980 6.200 144 +0.11(+1.81%)
Jul 23, 2009 6.150 6.200 5.854 6.090 2,100 +0.04(+0.66%)
Jul 22, 2009 6.100 6.100 5.890 6.050 1,855 +0.00(+0.00%)
Jul 21, 2009 6.030 6.050 5.930 6.050 10,225 +0.00(+0.00%)
Jul 20, 2009 6.450 6.680 5.910 6.050 29,398 -0.28(-4.42%)
Jul 17, 2009 6.530 6.590 6.180 6.330 16,600 -0.10(-1.56%)
Jul 16, 2009 6.520 6.560 6.350 6.430 16,725 -0.27(-4.03%)
Jul 15, 2009 6.600 6.750 6.310 6.700 16,700 +0.10(+1.52%)
Jul 14, 2009 6.700 6.880 6.500 6.600 1,200 -0.18(-2.65%)
Jul 13, 2009 6.720 6.780 6.530 6.780 400 +0.13(+1.95%)
Jul 10, 2009 6.570 6.690 6.450 6.650 2,922 +0.20(+3.10%)
Jul 09, 2009 6.360 6.750 6.310 6.450 9,940 -0.05(-0.77%)
Jul 08, 2009 6.700 6.850 6.260 6.500 16,600 +0.01(+0.15%)
Jul 07, 2009 6.500 6.580 6.350 6.490 1,500 -0.11(-1.67%)
Jul 06, 2009 6.810 6.810 6.250 6.600 11,000 -0.30(-4.35%)
Jul 02, 2009 6.760 6.900 6.750 6.900 4,200 -0.10(-1.43%)
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.