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

CPI Aerostructures (NY: CVU )

2.530 -0.040 (-1.56%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Oct 31, 2016 6.700 6.750 6.700 6.750 750 +0.10(+1.50%)
Oct 28, 2016 6.718 6.718 6.650 6.650 953 -0.10(-1.48%)
Oct 27, 2016 6.661 6.750 6.661 6.750 982 +0.10(+1.50%)
Oct 26, 2016 6.850 6.890 6.650 6.650 6,163 -0.13(-1.99%)
Oct 25, 2016 6.660 6.800 6.640 6.785 1,421 -0.08(-1.24%)
Oct 24, 2016 6.650 6.870 6.500 6.870 10,254 +0.27(+4.09%)
Oct 21, 2016 6.501 6.700 6.500 6.600 3,979 +0.12(+1.85%)
Oct 20, 2016 6.650 6.710 6.450 6.480 11,743 -0.19(-2.85%)
Oct 19, 2016 6.651 6.670 6.651 6.670 803 +0.05(+0.76%)
Oct 18, 2016 6.600 6.800 6.600 6.620 2,624 -0.05(-0.81%)
Oct 17, 2016 6.674 6.674 6.674 6.674 639 -0.01(-0.09%)
Oct 14, 2016 6.530 6.690 6.521 6.680 829 -0.07(-1.04%)
Oct 13, 2016 6.850 6.900 6.750 6.750 7,193 -0.08(-1.17%)
Oct 12, 2016 6.510 6.830 6.510 6.830 475 +0.30(+4.59%)
Oct 11, 2016 6.680 6.768 6.530 6.530 4,105 -0.17(-2.54%)
Oct 10, 2016 6.850 6.852 6.500 6.700 26,960 -0.17(-2.47%)
Oct 07, 2016 6.874 6.874 6.770 6.870 1,091 +0.12(+1.78%)
Oct 06, 2016 6.750 6.786 6.750 6.750 1,060 -0.03(-0.44%)
Oct 05, 2016 6.930 6.930 6.760 6.780 2,524 -0.01(-0.15%)
Oct 04, 2016 6.869 6.954 6.790 6.790 1,627 -0.17(-2.50%)
Oct 03, 2016 7.800 7.800 6.960 6.964 19,107 +0.10(+1.52%)
Sep 30, 2016 6.810 6.870 6.810 6.860 1,077 -0.01(-0.15%)
Sep 29, 2016 6.880 6.880 6.754 6.870 3,521 +0.12(+1.78%)
Sep 28, 2016 6.621 6.750 6.621 6.750 5,086 +0.13(+1.96%)
Sep 27, 2016 6.490 6.650 6.400 6.620 2,410 +0.13(+2.00%)
Sep 26, 2016 6.300 6.490 6.300 6.490 1,093 -0.02(-0.25%)
Sep 23, 2016 6.460 6.506 6.450 6.506 5,528 -0.00(-0.06%)
Sep 22, 2016 6.510 6.510 6.400 6.510 13,050 +0.04(+0.62%)
Sep 20, 2016 6.350 6.490 6.350 6.470 73 +0.05(+0.78%)
Sep 19, 2016 6.500 6.572 6.400 6.420 6,389 +0.07(+1.10%)
Sep 16, 2016 6.450 6.670 6.350 6.350 36,494 -0.14(-2.16%)
Sep 15, 2016 6.790 6.800 6.450 6.490 7,391 -0.27(-3.99%)
Sep 14, 2016 6.810 6.980 6.650 6.760 25,787 -0.04(-0.59%)
Sep 13, 2016 6.680 6.840 6.670 6.800 5,754 +0.02(+0.29%)
Sep 12, 2016 6.750 6.960 6.630 6.780 24,084 -0.10(-1.45%)
Sep 09, 2016 6.770 7.000 6.750 6.880 11,017 +0.00(+0.00%)
Sep 08, 2016 6.890 6.900 6.850 6.880 3,596 -0.02(-0.29%)
Sep 07, 2016 6.970 7.050 6.728 6.900 25,150 +0.13(+1.92%)
Sep 06, 2016 6.530 6.800 6.500 6.770 13,874 +0.38(+5.95%)
Sep 02, 2016 6.390 6.390 6.390 6.390 7,100 -0.05(-0.78%)
Sep 01, 2016 6.300 6.450 6.300 6.440 4,832 +0.12(+1.90%)
Aug 31, 2016 6.309 6.320 6.220 6.320 27,004 +0.01(+0.16%)
Aug 30, 2016 6.460 6.460 6.290 6.310 27,177 -0.21(-3.22%)
Aug 29, 2016 6.600 6.610 6.520 6.520 8,498 -0.06(-0.91%)
Aug 26, 2016 6.650 6.700 6.500 6.580 14,658 +0.04(+0.61%)
Aug 25, 2016 6.590 6.650 6.540 6.540 26,534 -0.06(-0.91%)
Aug 24, 2016 6.600 6.640 6.550 6.600 32,992 +0.04(+0.61%)
Aug 23, 2016 6.490 6.635 6.490 6.560 33,275 +0.04(+0.61%)
Aug 22, 2016 6.400 6.540 6.400 6.520 4,317 +0.04(+0.62%)
Aug 19, 2016 6.120 6.500 6.120 6.480 10,011 -0.06(-0.86%)
Aug 18, 2016 6.520 6.536 6.360 6.536 40,550 -0.08(-1.27%)
Aug 17, 2016 6.672 6.710 6.510 6.620 12,054 -0.09(-1.37%)
Aug 16, 2016 6.745 6.745 6.680 6.712 4,481 +0.01(+0.18%)
Aug 15, 2016 6.820 6.840 6.700 6.700 13,251 -0.15(-2.19%)
Aug 12, 2016 6.750 6.850 6.570 6.850 42,539 +0.06(+0.96%)
Aug 11, 2016 6.840 6.980 6.727 6.785 14,864 -0.00(-0.07%)
Aug 10, 2016 6.900 7.020 6.710 6.790 10,683 -0.13(-1.88%)
Aug 09, 2016 7.190 7.190 6.920 6.920 7,408 -0.14(-1.98%)
Aug 08, 2016 7.000 7.060 7.000 7.060 2,306 +0.08(+1.13%)
Aug 05, 2016 7.190 7.190 6.901 6.981 2,349 +0.02(+0.31%)
Aug 04, 2016 7.480 7.480 6.900 6.960 35,185 +0.29(+4.35%)
Aug 03, 2016 6.680 6.680 6.653 6.670 1,041 +0.02(+0.30%)
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.