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

CPI Aerostructures (NY: CVU )

2.646 +0.016 (+0.59%)
Streaming Delayed Price Updated: 3:16 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 (%)
Oct 31, 2017 9.350 9.355 9.200 9.350 24,213 +0.00(+0.00%)
Oct 30, 2017 9.100 9.600 9.100 9.350 74,088 +0.19(+2.07%)
Oct 27, 2017 9.150 9.250 8.850 9.160 105,179 +0.11(+1.22%)
Oct 26, 2017 9.250 9.250 9.000 9.050 24,877 -0.05(-0.55%)
Oct 25, 2017 9.050 9.250 8.900 9.100 57,919 +0.35(+4.00%)
Oct 24, 2017 8.850 8.850 8.550 8.750 13,949 -0.03(-0.28%)
Oct 23, 2017 9.250 9.250 8.750 8.775 20,925 -0.32(-3.57%)
Oct 20, 2017 8.850 9.100 8.600 9.100 46,196 +0.40(+4.60%)
Oct 19, 2017 8.300 8.750 8.200 8.700 29,457 +0.25(+2.96%)
Oct 18, 2017 8.800 8.800 8.350 8.450 33,873 -0.20(-2.31%)
Oct 17, 2017 8.900 9.064 8.650 8.650 23,591 -0.40(-4.42%)
Oct 16, 2017 8.800 9.150 8.536 9.050 31,986 +0.20(+2.26%)
Oct 13, 2017 8.850 8.900 8.662 8.850 17,437 +0.10(+1.14%)
Oct 12, 2017 9.000 9.000 8.705 8.750 15,037 -0.15(-1.69%)
Oct 11, 2017 8.700 9.025 8.700 8.900 18,444 +0.00(+0.00%)
Oct 10, 2017 9.000 9.050 8.800 8.900 18,470 -0.20(-2.20%)
Oct 09, 2017 9.250 9.250 8.700 9.100 41,556 -0.15(-1.62%)
Oct 06, 2017 8.950 9.300 8.900 9.250 16,738 +0.15(+1.65%)
Oct 05, 2017 9.450 9.450 9.100 9.100 15,508 -0.20(-2.15%)
Oct 04, 2017 9.150 9.450 9.150 9.300 9,629 +0.05(+0.54%)
Oct 03, 2017 9.312 9.312 9.128 9.250 10,977 +0.05(+0.54%)
Oct 02, 2017 9.500 9.500 9.200 9.200 17,488 -0.15(-1.60%)
Sep 29, 2017 9.250 9.450 9.250 9.350 14,448 +0.07(+0.81%)
Sep 28, 2017 9.300 9.400 9.000 9.275 23,751 -0.17(-1.85%)
Sep 27, 2017 9.300 9.750 9.298 9.450 72,030 +0.20(+2.16%)
Sep 26, 2017 9.050 9.250 8.950 9.250 26,803 +0.30(+3.35%)
Sep 25, 2017 9.000 9.150 8.950 8.950 27,958 -0.05(-0.56%)
Sep 22, 2017 8.950 9.000 8.800 9.000 18,676 +0.18(+1.98%)
Sep 21, 2017 9.150 9.150 8.700 8.825 21,600 -0.18(-1.94%)
Sep 20, 2017 8.750 9.300 8.750 9.000 47,523 +0.30(+3.45%)
Sep 19, 2017 8.450 8.950 8.250 8.700 35,561 +0.09(+1.01%)
Sep 18, 2017 8.600 8.700 8.350 8.613 43,114 -0.24(-2.68%)
Sep 15, 2017 8.450 8.850 8.350 8.850 16,184 +0.45(+5.36%)
Sep 14, 2017 8.639 8.639 8.300 8.400 19,708 -0.25(-2.89%)
Sep 13, 2017 8.600 8.750 8.550 8.650 15,071 +0.05(+0.58%)
Sep 12, 2017 8.600 8.650 8.520 8.600 17,233 +0.00(+0.00%)
Sep 11, 2017 8.600 8.750 8.600 8.600 18,982 +0.15(+1.78%)
Sep 08, 2017 8.500 8.500 8.300 8.450 20,623 -0.15(-1.74%)
Sep 07, 2017 8.600 8.723 8.600 8.600 32,559 +0.05(+0.58%)
Sep 06, 2017 9.200 9.200 8.550 8.550 15,976 -0.55(-6.04%)
Sep 05, 2017 8.700 9.250 8.300 9.100 74,462 +0.30(+3.41%)
Sep 01, 2017 8.650 8.877 8.600 8.800 19,991 +0.10(+1.15%)
Aug 31, 2017 8.400 8.750 8.400 8.700 17,048 +0.10(+1.16%)
Aug 30, 2017 8.423 8.650 8.423 8.600 11,846 +0.05(+0.58%)
Aug 29, 2017 8.350 8.600 8.350 8.550 15,180 +0.10(+1.18%)
Aug 28, 2017 8.850 8.900 8.450 8.450 14,240 -0.33(-3.70%)
Aug 25, 2017 8.850 8.950 8.350 8.775 27,512 -0.07(-0.85%)
Aug 24, 2017 8.600 8.900 8.400 8.850 31,912 +0.20(+2.31%)
Aug 23, 2017 8.600 8.650 8.575 8.650 29,701 +0.00(+0.00%)
Aug 22, 2017 8.550 8.800 8.350 8.650 86,525 +0.15(+1.76%)
Aug 21, 2017 8.150 8.550 8.150 8.500 19,235 +0.25(+3.03%)
Aug 18, 2017 8.300 8.300 8.050 8.250 35,106 +0.00(+0.00%)
Aug 17, 2017 8.350 8.500 8.200 8.250 46,111 -0.30(-3.51%)
Aug 16, 2017 8.550 8.588 8.350 8.550 63,804 -0.10(-1.16%)
Aug 15, 2017 8.900 8.912 8.419 8.650 51,686 -0.25(-2.81%)
Aug 14, 2017 9.050 9.145 8.690 8.900 41,332 -0.05(-0.56%)
Aug 11, 2017 9.250 9.250 8.800 8.950 35,781 +0.00(+0.00%)
Aug 10, 2017 9.450 9.450 8.950 8.950 83,654 -0.40(-4.28%)
Aug 09, 2017 8.950 9.400 8.800 9.350 26,372 +0.40(+4.47%)
Aug 08, 2017 8.700 9.300 8.610 8.950 158,513 -0.35(-3.76%)
Aug 07, 2017 9.450 9.500 9.050 9.300 41,833 -0.10(-1.06%)
Aug 04, 2017 9.150 9.450 9.146 9.400 19,216 +0.10(+1.08%)
Aug 03, 2017 9.000 9.500 8.950 9.300 65,242 +0.50(+5.68%)
Aug 02, 2017 9.300 9.300 8.800 8.800 74,897 -0.45(-4.86%)
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.