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

CPI Aerostructures (NY: CVU )

2.650 +0.120 (+4.74%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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 29, 2017 8.950 8.950 8.950 0 +0.00(+0.00%)
Dec 28, 2017 8.800 9.029 8.800 8.950 10,962 +0.00(+0.00%)
Dec 27, 2017 9.200 9.245 8.950 8.950 16,685 -0.40(-4.28%)
Dec 26, 2017 8.900 9.350 8.800 9.350 16,853 +0.35(+3.89%)
Dec 22, 2017 9.000 9.200 8.900 9.000 12,329 -0.15(-1.64%)
Dec 21, 2017 9.000 9.200 8.800 9.150 19,838 +0.17(+1.87%)
Dec 20, 2017 8.800 9.000 8.800 8.982 17,688 +0.23(+2.65%)
Dec 19, 2017 9.000 9.000 8.660 8.750 16,227 -0.25(-2.78%)
Dec 18, 2017 9.200 9.200 8.850 9.000 31,243 +0.10(+1.12%)
Dec 15, 2017 8.750 9.100 8.705 8.900 27,025 -0.05(-0.56%)
Dec 14, 2017 9.000 9.150 8.905 8.950 22,401 -0.10(-1.10%)
Dec 13, 2017 8.950 9.100 8.950 9.050 18,712 -0.10(-1.09%)
Dec 12, 2017 9.200 9.250 9.100 9.150 26,722 -0.05(-0.54%)
Dec 11, 2017 9.150 9.200 9.100 9.200 23,332 +0.05(+0.55%)
Dec 08, 2017 9.200 9.350 9.100 9.150 82,171 +0.10(+1.10%)
Dec 07, 2017 9.100 9.100 9.050 9.050 5,306 -0.02(-0.28%)
Dec 06, 2017 8.900 9.100 8.900 9.075 13,222 +0.07(+0.83%)
Dec 05, 2017 9.000 9.084 8.950 9.000 7,166 -0.05(-0.55%)
Dec 04, 2017 9.100 9.100 9.000 9.050 15,832 -0.05(-0.55%)
Dec 01, 2017 9.150 9.200 9.000 9.100 24,530 -0.10(-1.09%)
Nov 30, 2017 9.100 9.250 8.960 9.200 37,070 +0.20(+2.22%)
Nov 29, 2017 9.200 9.350 8.975 9.000 67,560 -0.10(-1.10%)
Nov 28, 2017 9.200 9.300 9.050 9.100 25,017 -0.10(-1.09%)
Nov 27, 2017 9.050 9.250 9.047 9.200 63,881 +0.15(+1.66%)
Nov 24, 2017 9.050 9.100 8.950 9.050 7,580 +0.00(+0.00%)
Nov 22, 2017 8.750 9.050 8.750 9.050 18,897 +0.25(+2.84%)
Nov 21, 2017 8.838 8.900 8.800 8.800 11,235 -0.05(-0.56%)
Nov 20, 2017 8.850 8.850 8.750 8.850 15,551 +0.10(+1.14%)
Nov 17, 2017 8.650 8.750 8.520 8.750 10,933 +0.10(+1.16%)
Nov 16, 2017 8.600 8.714 8.500 8.650 16,268 -0.10(-1.14%)
Nov 15, 2017 8.850 8.850 8.750 8.750 11,762 -0.20(-2.23%)
Nov 14, 2017 8.950 8.975 8.800 8.950 15,804 -0.05(-0.56%)
Nov 13, 2017 8.700 9.050 8.700 9.000 18,867 +0.15(+1.69%)
Nov 10, 2017 8.800 9.000 8.725 8.850 14,719 +0.00(+0.00%)
Nov 09, 2017 9.050 9.050 8.775 8.850 39,037 -0.20(-2.21%)
Nov 08, 2017 9.150 9.222 8.860 9.050 67,607 +0.35(+4.02%)
Nov 07, 2017 8.550 8.850 8.550 8.700 20,846 +0.05(+0.58%)
Nov 06, 2017 8.850 8.950 8.523 8.650 33,649 -0.10(-1.14%)
Nov 03, 2017 8.750 8.750 8.550 8.750 17,363 +0.00(+0.00%)
Nov 02, 2017 9.100 9.100 8.750 8.750 25,226 -0.25(-2.78%)
Nov 01, 2017 9.250 9.340 8.950 9.000 34,255 -0.35(-3.74%)
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%)
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.