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

CPI Aerostructures (NY: CVU )

2.710 +0.060 (+2.26%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
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%)
Aug 01, 2017 9.450 9.450 9.200 9.250 17,225 -0.25(-2.63%)
Jul 31, 2017 9.950 9.950 9.200 9.500 125,482 -0.20(-2.06%)
Jul 28, 2017 9.400 9.700 9.400 9.700 24,295 +0.00(+0.00%)
Jul 27, 2017 9.700 9.863 9.575 9.700 38,013 -0.15(-1.52%)
Jul 26, 2017 9.650 9.950 9.650 9.850 22,203 +0.10(+1.03%)
Jul 25, 2017 10.00 10.05 9.750 9.750 38,686 -0.25(-2.50%)
Jul 24, 2017 9.950 10.00 9.755 10.00 37,863 +0.15(+1.52%)
Jul 21, 2017 9.800 9.900 9.600 9.850 85,135 +0.10(+1.03%)
Jul 20, 2017 9.800 9.850 9.650 9.750 29,585 +0.00(+0.00%)
Jul 19, 2017 9.600 9.750 9.500 9.750 37,798 +0.15(+1.56%)
Jul 18, 2017 9.550 9.600 9.400 9.600 31,245 +0.10(+1.05%)
Jul 17, 2017 9.400 9.700 9.400 9.500 41,908 +0.10(+1.06%)
Jul 14, 2017 9.250 9.450 9.250 9.400 15,855 +0.10(+1.08%)
Jul 13, 2017 9.400 9.400 9.200 9.300 19,310 +0.00(+0.00%)
Jul 12, 2017 9.450 9.500 9.200 9.300 25,031 +0.10(+1.09%)
Jul 11, 2017 9.650 9.700 9.200 9.200 31,153 -0.40(-4.17%)
Jul 10, 2017 9.350 9.700 9.255 9.600 43,350 +0.25(+2.67%)
Jul 07, 2017 9.100 9.450 9.100 9.350 46,810 +0.25(+2.75%)
Jul 06, 2017 9.550 9.675 9.050 9.100 69,288 -0.30(-3.19%)
Jul 05, 2017 9.850 9.900 9.400 9.400 58,566 -0.30(-3.09%)
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.