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, 2014 10.75 10.21 10.21 10.21 22,500 -0.19(-1.83%)
Dec 30, 2014 10.96 11.04 10.21 10.40 12,630 -0.70(-6.31%)
Dec 29, 2014 11.38 11.59 11.01 11.10 15,311 -0.45(-3.90%)
Dec 26, 2014 11.44 11.56 11.19 11.55 7,136 +0.08(+0.70%)
Dec 24, 2014 10.98 11.47 11.47 11.47 8,400 +0.57(+5.23%)
Dec 23, 2014 10.90 11.30 10.71 10.90 7,902 +0.00(+0.00%)
Dec 22, 2014 11.48 11.48 10.71 10.90 6,837 -0.05(-0.46%)
Dec 19, 2014 11.81 11.98 10.95 10.95 11,890 -0.77(-6.57%)
Dec 18, 2014 11.77 12.15 11.46 11.72 10,384 -0.17(-1.43%)
Dec 17, 2014 12.29 12.30 11.76 11.89 8,212 -0.41(-3.33%)
Dec 16, 2014 12.40 12.40 12.21 12.30 3,684 +0.09(+0.74%)
Dec 15, 2014 12.37 12.59 12.20 12.21 4,359 +0.01(+0.08%)
Dec 12, 2014 12.06 12.67 12.04 12.20 6,754 -0.29(-2.32%)
Dec 11, 2014 12.66 12.66 11.83 12.49 18,333 -0.16(-1.26%)
Dec 10, 2014 12.50 12.77 12.50 12.65 11,468 +0.15(+1.20%)
Dec 09, 2014 12.35 12.50 12.35 12.50 17,051 +0.05(+0.42%)
Dec 08, 2014 12.44 12.45 12.38 12.45 6,363 +0.05(+0.39%)
Dec 05, 2014 12.36 12.44 12.36 12.40 10,329 +0.00(+0.00%)
Dec 04, 2014 12.32 12.40 12.31 12.40 9,739 +0.15(+1.22%)
Dec 03, 2014 12.35 12.35 12.18 12.25 4,064 -0.06(-0.53%)
Dec 02, 2014 11.87 12.39 11.87 12.31 26,815 +0.40(+3.40%)
Dec 01, 2014 11.95 11.98 11.69 11.91 11,704 -0.20(-1.65%)
Nov 28, 2014 12.13 12.20 12.10 12.11 6,587 -0.04(-0.33%)
Nov 26, 2014 11.77 12.15 12.15 12.15 16,100 +0.36(+3.05%)
Nov 25, 2014 11.99 11.99 11.63 11.79 32,108 -0.09(-0.76%)
Nov 24, 2014 11.70 11.88 11.62 11.88 23,794 +0.16(+1.37%)
Nov 21, 2014 11.31 11.88 11.31 11.72 28,514 +0.33(+2.90%)
Nov 20, 2014 11.25 11.42 11.16 11.39 17,714 +0.22(+1.97%)
Nov 19, 2014 11.17 11.28 11.04 11.17 4,663 -0.05(-0.41%)
Nov 18, 2014 11.20 11.44 11.15 11.22 28,156 -0.03(-0.30%)
Nov 17, 2014 10.91 11.29 10.91 11.25 53,228 +0.34(+3.12%)
Nov 14, 2014 10.82 10.96 10.80 10.91 17,754 +0.21(+1.96%)
Nov 13, 2014 10.58 10.90 10.50 10.70 16,670 +0.14(+1.33%)
Nov 12, 2014 10.33 10.66 10.33 10.56 16,794 +0.27(+2.62%)
Nov 11, 2014 10.35 10.35 10.05 10.29 3,229 +0.25(+2.49%)
Nov 10, 2014 10.24 10.24 10.00 10.04 8,697 +0.04(+0.40%)
Nov 07, 2014 10.00 10.09 10.00 10.00 4,380 -0.24(-2.34%)
Nov 06, 2014 10.55 10.55 10.05 10.24 4,841 -0.31(-2.94%)
Nov 05, 2014 10.00 10.60 10.00 10.55 14,888 +0.58(+5.82%)
Nov 04, 2014 10.12 10.12 9.600 9.970 44,732 -0.15(-1.48%)
Nov 03, 2014 9.801 11.47 9.520 10.12 88,661 +0.52(+5.42%)
Oct 31, 2014 9.350 9.820 9.350 9.600 32,506 +0.48(+5.26%)
Oct 30, 2014 9.479 9.710 9.120 9.120 2,649 -0.23(-2.46%)
Oct 29, 2014 9.420 9.660 9.350 9.350 3,708 +0.10(+1.08%)
Oct 28, 2014 9.260 9.359 8.530 9.250 63,562 -0.10(-1.07%)
Oct 27, 2014 9.680 9.510 9.350 9.350 9,500 -0.16(-1.68%)
Oct 24, 2014 9.642 9.710 9.500 9.510 5,996 -0.00(-0.00%)
Oct 23, 2014 9.510 9.530 9.507 9.510 1,915 +0.00(+0.00%)
Oct 22, 2014 9.565 9.565 9.500 9.510 1,985 -0.11(-1.14%)
Oct 21, 2014 9.430 9.700 9.360 9.620 14,456 -0.28(-2.83%)
Oct 20, 2014 9.540 9.900 9.500 9.900 7,655 +0.40(+4.21%)
Oct 17, 2014 9.500 9.870 9.500 9.500 18,131 +0.04(+0.42%)
Oct 16, 2014 9.270 9.460 9.250 9.460 9,600 +0.15(+1.61%)
Oct 15, 2014 9.280 9.480 9.280 9.310 6,917 -0.19(-2.00%)
Oct 14, 2014 9.970 9.970 9.280 9.500 8,128 -0.30(-3.06%)
Oct 13, 2014 9.670 9.900 9.670 9.800 2,325 -0.05(-0.51%)
Oct 10, 2014 9.830 9.850 9.710 9.850 5,950 -0.02(-0.20%)
Oct 09, 2014 9.750 9.890 9.630 9.870 2,043 +0.03(+0.30%)
Oct 08, 2014 9.890 9.890 9.630 9.840 5,478 -0.05(-0.51%)
Oct 07, 2014 9.710 9.900 9.710 9.890 2,000 +0.04(+0.41%)
Oct 06, 2014 9.860 10.09 9.810 9.850 13,724 -0.05(-0.51%)
Oct 03, 2014 9.680 9.910 9.680 9.900 1,093 +0.23(+2.38%)
Oct 02, 2014 9.570 9.830 9.320 9.670 23,185 -0.01(-0.10%)
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.