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

CPI Aerostructures (NY: CVU )

2.370 -0.030 (-1.25%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 23, 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 (%)
May 31, 2017 7.700 7.700 7.400 7.500 32,684 -0.20(-2.60%)
May 30, 2017 7.850 7.950 7.650 7.700 38,776 -0.15(-1.91%)
May 26, 2017 7.750 7.850 7.400 7.850 30,686 +0.15(+1.95%)
May 25, 2017 7.650 7.850 7.639 7.700 32,578 +0.10(+1.32%)
May 24, 2017 7.500 7.650 7.250 7.600 35,579 +0.15(+2.01%)
May 23, 2017 7.650 7.650 7.350 7.450 43,537 -0.10(-1.32%)
May 22, 2017 6.950 7.800 6.950 7.550 96,459 +0.60(+8.63%)
May 19, 2017 7.150 7.250 6.850 6.950 64,640 -0.25(-3.47%)
May 18, 2017 7.250 7.350 7.150 7.200 52,676 -0.10(-1.37%)
May 17, 2017 7.350 7.450 6.950 7.300 91,305 +0.00(+0.00%)
May 16, 2017 7.750 7.826 7.150 7.300 97,192 -0.50(-6.41%)
May 15, 2017 7.900 8.050 7.650 7.800 63,172 +0.05(+0.65%)
May 12, 2017 7.850 7.900 7.400 7.750 111,335 -0.20(-2.52%)
May 11, 2017 8.000 8.100 7.600 7.950 99,162 +0.10(+1.27%)
May 10, 2017 7.250 7.950 6.850 7.850 195,063 +0.85(+12.14%)
May 09, 2017 7.050 8.128 6.763 7.000 314,028 +1.30(+22.81%)
May 08, 2017 5.750 5.850 5.550 5.700 79,845 +0.00(+0.00%)
May 05, 2017 5.800 5.800 5.700 5.700 24,328 -0.10(-1.72%)
May 04, 2017 5.700 6.000 5.605 5.800 78,218 +0.10(+1.75%)
May 03, 2017 6.050 6.050 5.600 5.700 157,804 -0.25(-4.20%)
May 02, 2017 6.200 6.200 5.950 5.950 157,923 -0.30(-4.80%)
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.