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

CPI Aerostructures (NY: CVU )

2.620 -0.010 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 31, 2016 6.309 6.320 6.220 6.320 27,004 +0.01(+0.16%)
Aug 30, 2016 6.460 6.460 6.290 6.310 27,177 -0.21(-3.22%)
Aug 29, 2016 6.600 6.610 6.520 6.520 8,498 -0.06(-0.91%)
Aug 26, 2016 6.650 6.700 6.500 6.580 14,658 +0.04(+0.61%)
Aug 25, 2016 6.590 6.650 6.540 6.540 26,534 -0.06(-0.91%)
Aug 24, 2016 6.600 6.640 6.550 6.600 32,992 +0.04(+0.61%)
Aug 23, 2016 6.490 6.635 6.490 6.560 33,275 +0.04(+0.61%)
Aug 22, 2016 6.400 6.540 6.400 6.520 4,317 +0.04(+0.62%)
Aug 19, 2016 6.120 6.500 6.120 6.480 10,011 -0.06(-0.86%)
Aug 18, 2016 6.520 6.536 6.360 6.536 40,550 -0.08(-1.27%)
Aug 17, 2016 6.672 6.710 6.510 6.620 12,054 -0.09(-1.37%)
Aug 16, 2016 6.745 6.745 6.680 6.712 4,481 +0.01(+0.18%)
Aug 15, 2016 6.820 6.840 6.700 6.700 13,251 -0.15(-2.19%)
Aug 12, 2016 6.750 6.850 6.570 6.850 42,539 +0.06(+0.96%)
Aug 11, 2016 6.840 6.980 6.727 6.785 14,864 -0.00(-0.07%)
Aug 10, 2016 6.900 7.020 6.710 6.790 10,683 -0.13(-1.88%)
Aug 09, 2016 7.190 7.190 6.920 6.920 7,408 -0.14(-1.98%)
Aug 08, 2016 7.000 7.060 7.000 7.060 2,306 +0.08(+1.13%)
Aug 05, 2016 7.190 7.190 6.901 6.981 2,349 +0.02(+0.31%)
Aug 04, 2016 7.480 7.480 6.900 6.960 35,185 +0.29(+4.35%)
Aug 03, 2016 6.680 6.680 6.653 6.670 1,041 +0.02(+0.30%)
Aug 02, 2016 6.610 6.650 6.610 6.650 1,031 +0.05(+0.76%)
Jul 29, 2016 6.580 6.600 6.500 6.600 100 -0.05(-0.75%)
Jul 28, 2016 6.650 6.650 6.650 6.650 100 +0.05(+0.76%)
Jul 27, 2016 6.650 6.650 6.400 6.600 3,844 +0.10(+1.54%)
Jul 26, 2016 6.560 6.700 6.490 6.500 15,123 -0.09(-1.37%)
Jul 25, 2016 6.500 6.590 6.500 6.590 2,163 +0.04(+0.61%)
Jul 22, 2016 6.585 6.585 6.550 6.550 7,182 -0.07(-1.06%)
Jul 21, 2016 6.420 6.620 6.420 6.620 2,116 +0.02(+0.30%)
Jul 20, 2016 6.600 6.600 6.600 6.600 136 -0.05(-0.75%)
Jul 19, 2016 6.710 6.770 6.570 6.650 3,135 +0.09(+1.37%)
Jul 18, 2016 6.560 6.620 6.550 6.560 644 -0.09(-1.35%)
Jul 15, 2016 6.750 6.750 6.650 6.650 1,823 +0.11(+1.68%)
Jul 14, 2016 6.725 6.760 6.540 6.540 2,584 -0.09(-1.36%)
Jul 13, 2016 6.900 6.900 6.620 6.630 2,346 -0.24(-3.49%)
Jul 12, 2016 7.154 7.154 6.870 6.870 3,558 -0.18(-2.55%)
Jul 11, 2016 7.000 7.160 7.000 7.050 8,736 +0.05(+0.71%)
Jul 08, 2016 6.800 7.170 6.800 7.000 12,154 +0.20(+2.94%)
Jul 07, 2016 7.150 7.200 6.800 6.800 2,863 -0.49(-6.72%)
Jul 06, 2016 6.680 7.290 6.570 7.290 66,407 +0.59(+8.81%)
Jul 05, 2016 6.450 6.760 6.430 6.700 4,082 +0.25(+3.88%)
Jul 01, 2016 6.170 6.450 6.450 6.450 24,600 +0.30(+4.88%)
Jun 30, 2016 6.190 6.340 6.120 6.150 4,855 -0.03(-0.49%)
Jun 29, 2016 6.134 6.250 6.086 6.180 10,046 -0.01(-0.16%)
Jun 28, 2016 6.080 6.250 6.050 6.190 11,823 +0.14(+2.31%)
Jun 27, 2016 5.858 6.050 5.770 6.050 12,128 +0.20(+3.42%)
Jun 24, 2016 5.980 5.990 5.800 5.850 9,165 -0.25(-4.10%)
Jun 23, 2016 6.200 6.200 6.100 6.100 3,393 -0.15(-2.40%)
Jun 22, 2016 6.220 6.250 6.150 6.250 6,747 +0.03(+0.48%)
Jun 21, 2016 6.150 6.249 6.150 6.220 11,400 -0.08(-1.27%)
Jun 20, 2016 6.181 6.400 6.150 6.300 10,306 +0.10(+1.61%)
Jun 17, 2016 6.300 6.300 6.150 6.200 2,181 -0.13(-2.05%)
Jun 16, 2016 6.160 6.330 6.150 6.330 661 -0.06(-0.94%)
Jun 15, 2016 6.200 6.390 6.150 6.390 4,225 +0.07(+1.11%)
Jun 14, 2016 6.360 6.360 6.100 6.320 16,181 -0.01(-0.16%)
Jun 13, 2016 6.439 6.439 6.150 6.330 5,798 +0.02(+0.32%)
Jun 10, 2016 6.150 6.390 6.150 6.310 11,166 +0.06(+0.96%)
Jun 09, 2016 6.250 6.380 6.150 6.250 42,726 -0.25(-3.85%)
Jun 08, 2016 6.030 6.620 6.030 6.500 65,130 +0.44(+7.26%)
Jun 07, 2016 6.196 6.196 6.040 6.060 48,536 -0.09(-1.46%)
Jun 06, 2016 6.191 6.280 6.150 6.150 4,088 -0.04(-0.65%)
Jun 03, 2016 6.240 6.320 6.190 6.190 1,228 +0.00(+0.00%)
Jun 02, 2016 6.190 6.330 6.190 6.190 3,262 -0.03(-0.48%)
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.