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

CPI Aerostructures (NY: CVU )

2.570 +0.000 (+0.00%)
Streaming Delayed Price Updated: 2:44 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 (%)
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%)
Aug 01, 2019 7.930 8.080 7.840 7.840 11,506 -0.01(-0.13%)
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%)
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.