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

CPI Aerostructures (NY: CVU )

2.600 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 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 (%)
Dec 31, 2015 9.700 9.730 9.730 9.730 9,800 +0.01(+0.10%)
Dec 30, 2015 9.700 9.740 9.690 9.720 12,432 +0.02(+0.21%)
Dec 29, 2015 9.700 9.700 9.610 9.700 22,383 +0.02(+0.21%)
Dec 28, 2015 9.700 9.730 9.675 9.680 7,879 -0.04(-0.41%)
Dec 24, 2015 9.690 9.720 9.720 9.720 6,200 +0.03(+0.31%)
Dec 23, 2015 9.680 9.700 9.470 9.690 30,831 +0.19(+2.00%)
Dec 22, 2015 9.400 9.640 9.320 9.500 7,593 -0.10(-1.04%)
Dec 21, 2015 9.300 9.690 9.285 9.600 23,688 +0.24(+2.56%)
Dec 18, 2015 9.380 9.440 9.170 9.360 12,844 +0.09(+0.97%)
Dec 17, 2015 9.110 9.410 9.110 9.270 6,589 +0.08(+0.87%)
Dec 16, 2015 9.100 9.200 9.100 9.190 30,895 +0.09(+0.99%)
Dec 15, 2015 9.150 9.180 9.100 9.100 14,442 -0.05(-0.55%)
Dec 14, 2015 9.266 9.320 9.120 9.150 18,837 -0.05(-0.54%)
Dec 11, 2015 9.320 9.380 9.200 9.200 5,812 -0.05(-0.54%)
Dec 10, 2015 9.250 9.300 9.229 9.250 32,989 -0.01(-0.11%)
Dec 09, 2015 9.350 9.350 9.220 9.260 7,003 -0.08(-0.86%)
Dec 08, 2015 9.380 9.390 9.330 9.340 2,535 +0.02(+0.21%)
Dec 07, 2015 9.670 9.670 9.260 9.320 1,985 -0.18(-1.89%)
Dec 04, 2015 9.627 9.690 9.500 9.500 10,572 -0.09(-0.94%)
Dec 03, 2015 9.600 9.690 9.590 9.590 6,202 -0.02(-0.21%)
Dec 02, 2015 9.700 9.710 9.600 9.610 10,571 -0.08(-0.83%)
Dec 01, 2015 9.520 9.690 9.520 9.690 2,536 +0.03(+0.31%)
Nov 30, 2015 9.600 9.690 9.500 9.660 7,136 +0.10(+0.99%)
Nov 27, 2015 9.510 9.630 9.500 9.565 2,718 -0.03(-0.26%)
Nov 25, 2015 9.550 9.590 9.590 9.590 2,500 +0.08(+0.84%)
Nov 24, 2015 9.531 9.690 9.500 9.510 10,385 -0.04(-0.42%)
Nov 23, 2015 9.490 9.670 9.370 9.550 3,131 +0.01(+0.10%)
Nov 20, 2015 9.700 9.700 9.540 9.540 895 +0.07(+0.74%)
Nov 19, 2015 9.440 9.690 9.440 9.470 4,138 +0.07(+0.74%)
Nov 18, 2015 9.600 9.630 9.400 9.400 9,040 -0.26(-2.69%)
Nov 17, 2015 9.700 9.700 9.570 9.660 8,958 -0.18(-1.83%)
Nov 16, 2015 9.510 9.840 9.510 9.840 17,381 +0.63(+6.90%)
Nov 13, 2015 9.220 9.400 9.174 9.205 2,281 -0.05(-0.59%)
Nov 12, 2015 9.140 9.400 9.080 9.260 80,667 +0.11(+1.20%)
Nov 11, 2015 9.200 9.240 9.120 9.150 16,106 -0.02(-0.22%)
Nov 10, 2015 9.492 9.492 9.170 9.170 11,652 -0.47(-4.88%)
Nov 09, 2015 9.710 9.830 9.530 9.640 9,933 -0.07(-0.72%)
Nov 06, 2015 9.400 9.710 9.400 9.710 775 +0.11(+1.15%)
Nov 05, 2015 9.010 9.836 8.975 9.600 54,216 +1.20(+14.29%)
Nov 04, 2015 8.420 8.535 8.400 8.400 18,662 -0.28(-3.17%)
Nov 02, 2015 8.680 8.680 8.670 8.675 72 +0.19(+2.18%)
Oct 30, 2015 8.400 8.500 8.340 8.490 1,770 +0.02(+0.23%)
Oct 29, 2015 8.500 8.650 8.460 8.470 6,159 -0.03(-0.35%)
Oct 28, 2015 8.450 8.500 8.450 8.500 587 +0.10(+1.19%)
Oct 27, 2015 8.390 8.490 8.390 8.400 6,584 -0.09(-1.06%)
Oct 26, 2015 8.480 8.500 8.400 8.490 1,833 +0.01(+0.12%)
Oct 23, 2015 8.480 8.500 8.400 8.480 7,371 -0.02(-0.24%)
Oct 22, 2015 8.650 8.660 8.500 8.500 2,572 -0.09(-1.05%)
Oct 21, 2015 8.570 8.620 8.400 8.590 9,680 +0.19(+2.26%)
Oct 20, 2015 8.970 8.970 8.300 8.400 5,148 -0.27(-3.11%)
Oct 19, 2015 8.850 8.850 8.630 8.670 6,746 -0.13(-1.48%)
Oct 16, 2015 8.926 8.958 8.710 8.800 4,932 -0.16(-1.79%)
Oct 15, 2015 8.960 8.970 8.960 8.960 1,539 -0.01(-0.11%)
Oct 14, 2015 9.000 9.010 8.950 8.970 4,097 +0.06(+0.67%)
Oct 13, 2015 9.120 9.120 8.840 8.910 6,588 +0.02(+0.17%)
Oct 12, 2015 8.800 8.970 8.800 8.895 3,096 +0.00(+0.06%)
Oct 09, 2015 8.970 9.000 8.890 8.890 6,711 +0.14(+1.60%)
Oct 08, 2015 8.750 8.840 8.700 8.750 44,439 +0.00(+0.00%)
Oct 07, 2015 8.820 8.820 8.750 8.750 8,346 -0.11(-1.24%)
Oct 06, 2015 8.750 8.860 8.725 8.860 10,347 -0.09(-1.01%)
Oct 05, 2015 8.930 8.950 8.930 8.950 1,919 +0.02(+0.22%)
Oct 02, 2015 8.800 8.930 8.710 8.930 3,260 +0.12(+1.36%)
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.