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

CPI Aerostructures (NY: CVU )

2.330 -0.030 (-1.27%)
Official Closing Price Updated: 6:30 PM EDT, May 24, 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 (%)
Aug 30, 2019 8.350 8.350 8.061 8.090 6,400 -0.06(-0.74%)
Aug 29, 2019 8.050 8.190 8.050 8.150 6,549 +0.09(+1.12%)
Aug 28, 2019 7.990 8.140 7.995 8.060 14,229 -0.01(-0.12%)
Aug 27, 2019 8.261 8.330 7.992 8.070 26,288 -0.11(-1.34%)
Aug 26, 2019 8.430 8.430 8.180 8.180 15,968 +0.01(+0.12%)
Aug 23, 2019 8.210 8.350 8.050 8.170 24,900 -0.14(-1.68%)
Aug 22, 2019 7.940 8.426 7.901 8.310 83,373 +0.39(+4.92%)
Aug 21, 2019 7.780 7.920 7.780 7.920 12,771 +0.12(+1.54%)
Aug 20, 2019 7.740 8.000 7.740 7.800 10,244 +0.06(+0.78%)
Aug 19, 2019 8.140 8.145 7.620 7.740 34,491 -0.01(-0.13%)
Aug 16, 2019 7.200 7.950 7.200 7.750 38,400 +0.63(+8.85%)
Aug 15, 2019 7.250 7.415 7.120 7.120 8,077 -0.19(-2.60%)
Aug 14, 2019 7.253 7.361 7.250 7.310 31,376 -0.04(-0.54%)
Aug 13, 2019 7.490 7.730 7.280 7.350 31,232 -0.30(-3.92%)
Aug 12, 2019 7.840 7.850 7.650 7.650 10,094 -0.12(-1.54%)
Aug 09, 2019 8.070 8.070 7.770 7.770 14,800 -0.31(-3.84%)
Aug 08, 2019 8.090 8.400 7.844 8.080 37,295 +0.17(+2.15%)
Aug 07, 2019 7.890 8.060 7.620 7.910 65,026 +0.22(+2.86%)
Aug 06, 2019 7.410 7.700 7.410 7.690 25,949 +0.36(+4.91%)
Aug 05, 2019 7.010 7.530 6.985 7.330 18,643 -0.28(-3.62%)
Aug 02, 2019 7.919 7.960 7.550 7.605 15,100 -0.23(-3.00%)
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.