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

CPI Aerostructures (NY: CVU )

2.570 -0.030 (-1.15%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 (%)
Apr 28, 2017 6.250 6.350 6.182 6.200 39,412 +0.05(+0.81%)
Apr 27, 2017 6.300 6.300 6.100 6.150 67,113 -0.05(-0.81%)
Apr 26, 2017 6.250 6.300 6.150 6.200 29,999 +0.00(+0.00%)
Apr 25, 2017 6.500 6.510 6.200 6.200 86,150 -0.20(-3.13%)
Apr 24, 2017 6.650 6.650 6.400 6.400 17,554 +0.00(+0.00%)
Apr 21, 2017 6.500 6.700 6.400 6.400 60,788 -0.10(-1.54%)
Apr 20, 2017 6.550 6.650 6.400 6.500 26,004 +0.03(+0.39%)
Apr 19, 2017 6.550 6.700 6.450 6.475 20,337 +0.02(+0.39%)
Apr 18, 2017 6.550 6.550 6.400 6.450 6,230 -0.05(-0.77%)
Apr 17, 2017 6.450 6.550 6.400 6.500 29,713 +0.10(+1.56%)
Apr 13, 2017 6.450 6.500 6.271 6.400 13,586 +0.00(+0.00%)
Apr 12, 2017 6.650 6.650 6.300 6.400 20,572 -0.10(-1.54%)
Apr 11, 2017 6.600 6.700 6.500 6.500 13,569 -0.10(-1.52%)
Apr 10, 2017 6.350 6.600 6.300 6.600 43,428 +0.30(+4.76%)
Apr 07, 2017 6.650 6.945 6.250 6.300 26,730 -0.30(-4.55%)
Apr 06, 2017 6.600 6.700 6.480 6.600 24,183 +0.25(+3.94%)
Apr 05, 2017 6.850 6.850 6.350 6.350 28,611 -0.25(-3.79%)
Apr 04, 2017 6.650 6.858 6.600 6.600 56,893 +0.10(+1.54%)
Apr 03, 2017 6.700 6.879 6.500 6.500 41,656 -0.25(-3.70%)
Mar 31, 2017 6.900 6.950 6.650 6.750 28,918 -0.10(-1.46%)
Mar 30, 2017 6.850 7.025 6.800 6.850 20,948 +0.07(+1.03%)
Mar 29, 2017 6.400 7.187 6.400 6.780 34,318 +0.38(+5.94%)
Mar 28, 2017 6.400 6.500 6.350 6.400 23,239 +0.00(+0.00%)
Mar 27, 2017 6.800 6.800 6.350 6.400 37,106 -0.25(-3.76%)
Mar 24, 2017 6.700 7.280 6.500 6.650 41,216 +0.00(+0.00%)
Mar 23, 2017 6.550 6.850 6.442 6.650 21,255 +0.15(+2.31%)
Mar 22, 2017 6.550 6.550 6.350 6.500 30,605 +0.05(+0.78%)
Mar 21, 2017 6.750 6.750 6.400 6.450 49,311 -0.15(-2.27%)
Mar 20, 2017 6.650 6.728 6.550 6.600 40,554 -0.05(-0.75%)
Mar 17, 2017 6.950 7.000 6.600 6.650 57,403 -0.30(-4.32%)
Mar 16, 2017 7.050 7.100 6.800 6.950 40,520 +0.05(+0.72%)
Mar 15, 2017 6.800 7.100 6.729 6.900 40,313 +0.15(+2.22%)
Mar 14, 2017 6.900 6.900 6.550 6.750 103,390 -0.25(-3.57%)
Mar 13, 2017 7.050 7.100 6.900 7.000 54,606 +0.00(+0.00%)
Mar 10, 2017 7.250 7.250 6.950 7.000 86,847 -0.10(-1.41%)
Mar 09, 2017 7.300 7.325 7.000 7.100 75,312 -0.20(-2.74%)
Mar 08, 2017 7.250 7.350 7.150 7.300 77,804 +0.05(+0.69%)
Mar 07, 2017 7.500 7.950 7.000 7.250 270,165 -1.20(-14.20%)
Mar 06, 2017 7.750 8.550 7.650 8.450 190,516 +0.75(+9.74%)
Mar 03, 2017 7.700 7.750 7.650 7.700 83,063 +0.00(+0.00%)
Mar 02, 2017 7.700 7.800 7.600 7.700 93,553 +0.05(+0.65%)
Mar 01, 2017 7.850 7.850 7.650 7.650 110,704 -0.05(-0.65%)
Feb 28, 2017 7.850 7.850 7.610 7.700 75,523 -0.10(-1.28%)
Feb 27, 2017 7.700 8.100 7.700 7.800 45,230 +0.05(+0.65%)
Feb 24, 2017 8.100 8.100 7.700 7.750 49,054 -0.35(-4.32%)
Feb 23, 2017 8.150 8.150 8.050 8.100 30,080 -0.05(-0.61%)
Feb 22, 2017 8.150 8.200 8.140 8.150 26,854 +0.00(+0.00%)
Feb 21, 2017 8.200 8.200 8.150 8.150 42,218 -0.05(-0.61%)
Feb 17, 2017 8.200 8.200 8.200 0 +0.10(+1.23%)
Feb 16, 2017 8.250 8.300 8.050 8.100 24,510 -0.15(-1.82%)
Feb 15, 2017 8.450 8.500 8.200 8.250 50,534 -0.20(-2.37%)
Feb 14, 2017 8.500 8.550 8.400 8.450 27,117 +0.00(+0.00%)
Feb 13, 2017 8.600 8.600 8.450 8.450 25,009 -0.05(-0.59%)
Feb 10, 2017 8.550 8.600 8.450 8.500 31,555 +0.05(+0.59%)
Feb 09, 2017 8.600 8.600 8.450 8.450 34,443 -0.05(-0.59%)
Feb 08, 2017 8.500 8.600 8.355 8.500 37,493 +0.05(+0.59%)
Feb 07, 2017 8.550 8.650 8.400 8.450 25,135 -0.08(-0.88%)
Feb 06, 2017 8.700 8.700 8.400 8.525 26,949 -0.10(-1.16%)
Feb 03, 2017 8.850 8.850 8.560 8.625 25,881 -0.07(-0.86%)
Feb 02, 2017 8.600 8.850 8.550 8.700 30,244 +0.05(+0.58%)
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.