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

CPI Aerostructures (NY: CVU )

2.670 +0.020 (+0.75%)
Streaming Delayed Price Updated: 2:55 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 (%)
Jan 31, 2017 8.700 8.800 8.500 8.800 18,445 +0.20(+2.33%)
Jan 30, 2017 8.800 8.900 8.550 8.600 39,229 -0.10(-1.15%)
Jan 27, 2017 8.800 8.850 8.650 8.700 40,465 +0.10(+1.16%)
Jan 26, 2017 8.350 8.650 8.000 8.600 228,447 +0.35(+4.24%)
Jan 25, 2017 8.350 8.350 8.200 8.250 51,655 +0.05(+0.61%)
Jan 24, 2017 8.350 8.350 8.150 8.200 53,612 -0.15(-1.80%)
Jan 23, 2017 8.550 8.550 8.200 8.350 37,960 +0.00(+0.00%)
Jan 20, 2017 8.350 8.350 8.150 8.350 42,947 +0.05(+0.60%)
Jan 19, 2017 8.500 8.500 8.300 8.300 22,429 -0.10(-1.19%)
Jan 18, 2017 8.500 8.650 8.350 8.400 25,075 -0.05(-0.59%)
Jan 17, 2017 8.500 8.650 8.450 8.450 71,848 -0.03(-0.29%)
Jan 13, 2017 8.475 8.475 8.475 0 +0.07(+0.89%)
Jan 12, 2017 8.650 8.650 8.200 8.400 36,713 -0.10(-1.18%)
Jan 11, 2017 8.650 8.727 8.495 8.500 50,281 -0.10(-1.16%)
Jan 10, 2017 8.600 8.750 8.500 8.600 35,136 -0.05(-0.58%)
Jan 09, 2017 9.200 9.200 8.400 8.650 103,507 -0.50(-5.46%)
Jan 06, 2017 9.150 9.226 9.050 9.150 27,078 +0.00(+0.00%)
Jan 05, 2017 9.250 9.250 9.050 9.150 34,044 +0.00(+0.00%)
Jan 04, 2017 9.500 9.500 9.100 9.150 61,919 -0.25(-2.66%)
Jan 03, 2017 9.400 9.762 9.150 9.400 80,481 +0.15(+1.62%)
Dec 30, 2016 9.250 9.250 9.250 0 -0.50(-5.13%)
Dec 29, 2016 9.450 9.750 9.250 9.750 53,226 +0.45(+4.84%)
Dec 28, 2016 9.750 9.750 9.100 9.300 58,268 -0.40(-4.12%)
Dec 27, 2016 9.950 10.15 9.471 9.700 98,595 +0.00(+0.00%)
Dec 23, 2016 9.700 9.700 9.700 0 +0.90(+10.23%)
Dec 22, 2016 9.000 9.000 8.750 8.800 97,744 +0.05(+0.57%)
Dec 21, 2016 8.850 8.900 8.600 8.750 71,646 +0.00(+0.00%)
Dec 20, 2016 8.850 8.850 8.550 8.750 69,847 +0.15(+1.74%)
Dec 19, 2016 8.150 8.850 8.150 8.600 47,226 +0.60(+7.50%)
Dec 16, 2016 8.100 8.300 8.000 8.000 25,702 -0.10(-1.23%)
Dec 15, 2016 7.950 8.250 7.800 8.100 12,313 +0.15(+1.89%)
Dec 14, 2016 8.100 8.150 7.869 7.950 15,497 -0.05(-0.62%)
Dec 13, 2016 8.000 8.200 7.850 8.000 47,350 -0.05(-0.62%)
Dec 12, 2016 7.900 8.250 7.900 8.050 78,853 +0.15(+1.90%)
Dec 09, 2016 8.250 8.300 7.900 7.900 63,835 -0.05(-0.63%)
Dec 08, 2016 7.700 8.700 7.400 7.950 101,053 +0.35(+4.61%)
Dec 07, 2016 7.950 8.150 7.600 7.600 98,770 +0.05(+0.66%)
Dec 06, 2016 7.100 7.800 7.050 7.550 144,183 +0.55(+7.86%)
Dec 05, 2016 7.000 7.100 6.955 7.000 96,482 +0.02(+0.31%)
Dec 02, 2016 7.000 7.100 6.900 6.979 40,849 +0.08(+1.14%)
Dec 01, 2016 6.900 7.051 6.900 6.900 26,655 -0.10(-1.43%)
Nov 30, 2016 7.000 7.100 6.950 7.000 18,934 +0.05(+0.72%)
Nov 29, 2016 7.000 7.000 6.950 6.950 9,687 +0.10(+1.46%)
Nov 28, 2016 6.800 7.040 6.800 6.850 10,749 -0.10(-1.44%)
Nov 25, 2016 7.000 7.040 6.850 6.950 7,327 -0.05(-0.71%)
Nov 23, 2016 7.000 7.000 7.000 0 +0.10(+1.45%)
Nov 22, 2016 7.050 7.050 6.900 6.900 9,315 -0.10(-1.43%)
Nov 21, 2016 7.000 7.000 6.850 7.000 28,254 +0.15(+2.19%)
Nov 18, 2016 6.900 7.000 6.850 6.850 59,637 -0.15(-2.14%)
Nov 17, 2016 7.200 7.283 6.950 7.000 7,169 -0.20(-2.78%)
Nov 16, 2016 7.500 7.779 7.200 7.200 13,058 -0.63(-8.03%)
Nov 15, 2016 7.700 7.829 7.568 7.829 5,837 +0.18(+2.33%)
Nov 14, 2016 7.772 7.800 7.600 7.650 5,404 +0.00(+0.00%)
Nov 11, 2016 7.450 7.750 7.450 7.650 7,976 +0.25(+3.38%)
Nov 10, 2016 6.800 7.600 6.800 7.400 26,079 +0.48(+6.96%)
Nov 09, 2016 6.650 7.000 6.650 6.918 27,406 +0.22(+3.26%)
Nov 08, 2016 6.805 6.950 6.700 6.700 41,083 -0.05(-0.74%)
Nov 07, 2016 6.500 6.850 6.500 6.750 10,892 +0.25(+3.85%)
Nov 04, 2016 6.500 6.800 6.500 6.500 2,869 +0.00(+0.00%)
Nov 03, 2016 6.650 6.700 6.500 6.500 1,047 -0.10(-1.52%)
Nov 02, 2016 6.700 6.800 6.600 6.600 2,647 -0.05(-0.75%)
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.