Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, November 25, 2009, 8:31PM ET - U.S. Markets Closed. Dow Up 0.29% Nasdaq Up 0.32%
CPI Aerostructures Inc. (CVU)At 12:34PM ET: 6.06  Up 0.06 (1.00%)  
MORE ON CVU
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-096.066.156.066.061,2006.06
24-Nov-096.066.065.986.006,5006.00
23-Nov-096.116.116.006.088,7006.08
20-Nov-096.156.186.156.151,5006.15
19-Nov-096.216.216.006.088,9006.08
18-Nov-096.216.236.216.232006.23
17-Nov-096.226.226.176.206006.20
16-Nov-096.046.156.046.154,5006.15
13-Nov-096.206.296.056.109,7006.10
12-Nov-096.406.406.056.3010,5006.30
11-Nov-096.356.636.306.3910,2006.39
10-Nov-096.486.755.806.25106,9006.25
9-Nov-096.476.696.366.5512,9006.55
6-Nov-096.606.606.456.459,8006.45
5-Nov-096.856.866.556.5511,0006.55
4-Nov-097.057.056.686.7612,9006.76
3-Nov-097.007.007.007.0007.00
2-Nov-096.757.306.657.0010,6007.00
30-Oct-096.896.896.396.8425,4006.84
29-Oct-097.007.006.426.905,7006.90
28-Oct-097.007.016.956.955,3006.95
27-Oct-097.297.307.007.056,9007.05
26-Oct-097.277.277.277.2707.27
23-Oct-097.047.276.977.277,8007.27
22-Oct-096.977.256.977.054,0007.05
21-Oct-097.047.086.967.086,3007.08
20-Oct-097.017.057.017.054,1007.05
19-Oct-097.057.057.007.017,3007.01
16-Oct-097.137.137.137.131,0007.13
15-Oct-097.207.297.057.159,2007.15
14-Oct-097.217.307.207.2027,6007.20
13-Oct-097.057.307.057.301,7007.30
12-Oct-097.207.307.137.133,2007.13
9-Oct-097.287.307.167.302,7007.30
8-Oct-097.137.407.107.406,4007.40
7-Oct-096.966.966.966.963006.96
6-Oct-097.027.026.967.0015,1007.00
5-Oct-097.117.207.057.0517,8007.05
2-Oct-097.207.207.097.1010,2007.10
1-Oct-097.307.307.277.279007.27
30-Sep-097.207.327.117.306,8007.30
29-Sep-097.057.246.957.2419,8007.24
28-Sep-097.147.297.147.203,9007.20
25-Sep-097.157.297.057.105,0007.10
24-Sep-097.427.427.157.159,1007.15
23-Sep-097.257.757.257.507,1007.50
22-Sep-097.147.357.017.1515,1007.15
21-Sep-097.177.207.017.144,1007.14
18-Sep-097.117.187.087.1013,4007.10
17-Sep-097.267.267.097.2016,3007.20
16-Sep-097.257.417.207.205,2007.20
15-Sep-097.207.257.207.223,3007.22
14-Sep-097.377.377.077.182,1007.18
11-Sep-097.457.647.387.385,3007.38
10-Sep-097.067.757.067.3915,1007.39
9-Sep-097.317.317.017.107,9007.10
8-Sep-097.127.547.107.2016,8007.20
4-Sep-097.057.107.057.053,2007.05
3-Sep-097.157.157.057.0510,6007.05
2-Sep-097.147.157.087.105,0007.10
1-Sep-097.147.156.907.107,1007.10
31-Aug-096.957.156.957.151,4007.15
28-Aug-097.057.067.057.057007.05
27-Aug-096.977.136.967.015,5007.01
26-Aug-097.067.156.957.0517,0007.05
25-Aug-096.977.166.977.158,3007.15
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions