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

CPI Aerostructures (NY: CVU )

2.690 +0.040 (+1.51%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 10, 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 (%)
Jul 31, 2019 8.060 8.180 7.850 7.850 35,931 -0.14(-1.75%)
Jul 30, 2019 7.900 8.220 7.840 7.990 41,219 -0.06(-0.75%)
Jul 29, 2019 8.140 8.150 7.870 8.050 68,095 +0.56(+7.48%)
Jul 26, 2019 7.320 7.530 7.320 7.490 45,500 +0.27(+3.74%)
Jul 25, 2019 7.670 7.700 7.110 7.220 28,627 -0.38(-5.00%)
Jul 24, 2019 7.560 7.740 7.522 7.600 11,106 -0.09(-1.17%)
Jul 23, 2019 7.680 7.860 7.600 7.690 13,322 +0.08(+1.05%)
Jul 22, 2019 7.660 7.800 7.500 7.610 13,589 +0.00(+0.00%)
Jul 19, 2019 7.500 7.830 7.500 7.610 31,300 -0.08(-1.04%)
Jul 18, 2019 7.800 7.830 7.548 7.690 15,960 -0.01(-0.13%)
Jul 17, 2019 7.670 7.790 7.400 7.700 21,184 +0.01(+0.13%)
Jul 16, 2019 7.900 7.900 7.440 7.690 160,614 -0.21(-2.66%)
Jul 15, 2019 7.750 7.900 7.662 7.900 32,028 +0.15(+1.94%)
Jul 12, 2019 7.770 7.900 7.750 7.750 22,500 -0.01(-0.13%)
Jul 11, 2019 7.700 7.980 7.661 7.760 22,779 -0.02(-0.26%)
Jul 10, 2019 8.000 8.020 7.730 7.780 23,604 -0.17(-2.14%)
Jul 09, 2019 8.120 8.120 7.910 7.950 17,882 -0.15(-1.85%)
Jul 08, 2019 8.010 8.150 7.900 8.100 15,612 +0.09(+1.12%)
Jul 05, 2019 8.010 8.150 8.010 8.010 5,500 -0.01(-0.12%)
Jul 03, 2019 8.180 8.210 8.010 8.020 10,600 -0.14(-1.72%)
Jul 02, 2019 8.200 8.340 8.160 8.160 2,187 -0.12(-1.45%)
Jul 01, 2019 8.530 8.530 8.200 8.280 9,363 -0.13(-1.55%)
Jun 28, 2019 8.420 8.450 8.200 8.410 36,100 +0.20(+2.44%)
Jun 27, 2019 8.410 8.560 8.210 8.210 34,168 -0.20(-2.38%)
Jun 26, 2019 8.420 8.640 8.300 8.410 45,344 +0.18(+2.19%)
Jun 25, 2019 8.300 8.350 8.040 8.230 33,649 -0.02(-0.24%)
Jun 24, 2019 8.500 8.510 8.250 8.250 23,832 -0.26(-3.06%)
Jun 21, 2019 7.900 8.510 7.900 8.510 60,200 +0.59(+7.45%)
Jun 20, 2019 7.910 8.050 7.700 7.920 36,599 +0.17(+2.19%)
Jun 19, 2019 7.860 8.090 7.720 7.750 107,472 -0.03(-0.39%)
Jun 18, 2019 7.950 7.950 7.658 7.780 9,151 -0.11(-1.39%)
Jun 17, 2019 8.000 8.020 7.680 7.890 12,525 -0.06(-0.75%)
Jun 14, 2019 8.000 8.050 7.880 7.950 16,500 -0.04(-0.50%)
Jun 13, 2019 8.170 8.170 7.930 7.990 13,158 +0.02(+0.25%)
Jun 12, 2019 8.121 8.121 7.710 7.970 13,902 +0.13(+1.66%)
Jun 11, 2019 7.790 8.140 7.772 7.840 40,231 +0.04(+0.51%)
Jun 10, 2019 7.990 7.990 7.690 7.800 39,393 +0.15(+1.91%)
Jun 07, 2019 7.280 7.750 7.216 7.654 51,400 +0.39(+5.42%)
Jun 06, 2019 7.250 7.330 7.110 7.260 14,029 -0.03(-0.34%)
Jun 05, 2019 7.080 7.350 7.080 7.285 13,647 +0.20(+2.75%)
Jun 04, 2019 7.160 7.200 7.050 7.090 7,285 -0.11(-1.53%)
Jun 03, 2019 7.020 7.200 6.920 7.200 11,995 +0.14(+1.98%)
May 31, 2019 7.240 7.306 7.060 7.060 11,500 -0.26(-3.58%)
May 30, 2019 7.300 7.365 7.171 7.322 14,525 +0.04(+0.58%)
May 29, 2019 7.200 7.280 7.100 7.280 17,661 +0.06(+0.83%)
May 28, 2019 7.100 7.220 7.075 7.220 18,145 +0.05(+0.77%)
May 24, 2019 7.200 7.200 7.038 7.165 30,600 -0.01(-0.21%)
May 23, 2019 6.840 7.200 6.840 7.180 30,669 +0.14(+2.06%)
May 22, 2019 7.066 7.100 6.914 7.035 16,586 -0.04(-0.50%)
May 21, 2019 6.865 7.100 6.865 7.070 15,986 +0.00(+0.00%)
May 20, 2019 6.780 7.200 6.780 7.070 102,559 +0.02(+0.28%)
May 17, 2019 7.040 7.050 6.985 7.050 47,800 +0.05(+0.71%)
May 16, 2019 6.900 7.050 6.830 7.000 13,256 +0.10(+1.45%)
May 15, 2019 6.980 7.000 6.900 6.900 12,684 -0.11(-1.57%)
May 14, 2019 7.020 7.090 6.950 7.010 43,022 -0.02(-0.28%)
May 13, 2019 7.200 7.200 6.950 7.030 29,299 -0.17(-2.36%)
May 10, 2019 6.620 7.200 6.601 7.200 98,800 +0.61(+9.26%)
May 09, 2019 6.310 6.590 6.160 6.590 65,282 +0.18(+2.81%)
May 08, 2019 6.500 6.500 6.360 6.410 11,817 -0.07(-1.08%)
May 07, 2019 6.540 6.540 6.434 6.480 6,429 +0.02(+0.31%)
May 06, 2019 6.500 6.500 6.418 6.460 16,840 +0.08(+1.25%)
May 03, 2019 6.305 6.390 6.240 6.380 11,600 +0.05(+0.79%)
May 02, 2019 6.260 6.330 6.120 6.330 25,031 +0.16(+2.59%)
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.