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

CPI Aerostructures (NY: CVU )

2.530 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jul 31, 2018 9.550 9.650 9.400 9.400 19,984 -0.30(-3.09%)
Jul 30, 2018 9.950 9.950 9.600 9.700 7,890 -0.10(-1.02%)
Jul 27, 2018 9.810 9.900 9.800 9.800 10,200 -0.15(-1.51%)
Jul 26, 2018 10.20 10.20 9.900 9.950 23,071 -0.25(-2.45%)
Jul 25, 2018 10.40 10.40 9.955 10.20 17,657 +0.20(+2.00%)
Jul 24, 2018 10.35 10.35 9.950 10.00 7,122 +0.05(+0.50%)
Jul 23, 2018 10.00 10.17 9.930 9.950 4,038 -0.08(-0.81%)
Jul 20, 2018 10.40 10.40 9.875 10.03 10,080 -0.07(-0.68%)
Jul 19, 2018 9.950 10.25 9.850 10.10 12,041 +0.00(+0.00%)
Jul 18, 2018 10.50 10.50 9.950 10.10 12,881 -0.15(-1.46%)
Jul 17, 2018 10.15 10.25 10.15 10.25 8,352 +0.30(+3.02%)
Jul 16, 2018 10.60 10.60 9.950 9.950 32,169 -0.57(-5.38%)
Jul 13, 2018 10.30 10.55 10.30 10.52 21,274 +0.32(+3.10%)
Jul 12, 2018 10.32 10.32 10.20 10.20 6,325 -0.10(-0.97%)
Jul 11, 2018 10.25 10.40 10.10 10.30 9,662 +0.15(+1.48%)
Jul 10, 2018 10.35 10.45 10.04 10.15 21,835 -0.20(-1.93%)
Jul 09, 2018 9.950 10.35 9.850 10.35 20,236 +0.55(+5.61%)
Jul 06, 2018 9.600 10.00 9.590 9.800 25,953 +0.20(+2.08%)
Jul 05, 2018 10.15 10.20 9.350 9.600 105,139 -0.62(-6.04%)
Jul 03, 2018 10.22 10.22 10.22 0 -0.08(-0.81%)
Jul 02, 2018 10.35 10.35 10.20 10.30 28,288 -0.20(-1.90%)
Jun 29, 2018 10.65 10.50 10.50 4,307 +0.00(+0.00%)
Jun 28, 2018 10.60 10.67 10.50 10.50 11,562 -0.20(-1.87%)
Jun 27, 2018 11.00 11.05 10.70 10.70 8,838 -0.15(-1.38%)
Jun 26, 2018 10.85 10.85 10.71 10.85 6,180 +0.10(+0.93%)
Jun 25, 2018 11.00 11.00 10.75 10.75 16,005 -0.25(-2.27%)
Jun 22, 2018 11.15 11.15 11.00 11.00 16,495 -0.15(-1.35%)
Jun 21, 2018 11.35 11.35 11.15 11.15 12,433 -0.05(-0.45%)
Jun 20, 2018 10.90 11.25 10.85 11.20 17,653 +0.35(+3.23%)
Jun 19, 2018 11.05 11.05 10.52 10.85 27,885 -0.20(-1.81%)
Jun 18, 2018 11.25 11.25 10.90 11.05 19,895 -0.05(-0.45%)
Jun 15, 2018 11.30 11.05 11.10 14,006 -0.10(-0.89%)
Jun 14, 2018 11.15 11.20 11.00 11.20 23,657 +0.00(+0.00%)
Jun 13, 2018 11.45 11.45 11.10 11.20 35,482 -0.35(-3.03%)
Jun 12, 2018 11.65 11.75 11.30 11.55 33,083 +0.10(+0.87%)
Jun 11, 2018 11.20 11.45 11.15 11.45 31,241 +0.35(+3.15%)
Jun 08, 2018 10.73 11.10 10.70 11.10 32,630 +0.35(+3.26%)
Jun 07, 2018 10.40 10.75 10.21 10.75 57,910 +0.35(+3.37%)
Jun 06, 2018 10.45 10.40 70,892 +0.05(+0.48%)
Jun 05, 2018 10.10 10.35 10.00 10.35 19,154 +0.30(+2.99%)
Jun 04, 2018 9.800 10.05 9.700 10.05 28,431 +0.20(+2.03%)
Jun 01, 2018 10.15 10.20 9.600 9.850 41,154 -0.35(-3.43%)
May 31, 2018 10.15 10.30 10.10 10.20 7,871 +0.05(+0.49%)
May 30, 2018 10.30 10.30 10.06 10.15 16,171 -0.15(-1.46%)
May 29, 2018 10.45 10.45 10.25 10.30 17,518 -0.15(-1.44%)
May 25, 2018 10.45 10.45 10.45 0 +0.05(+0.48%)
May 24, 2018 10.30 10.40 10.10 10.40 29,589 +0.10(+0.97%)
May 23, 2018 10.25 10.30 10.00 10.30 51,875 +0.00(+0.00%)
May 22, 2018 10.25 10.35 10.11 10.30 23,399 +0.05(+0.49%)
May 21, 2018 10.25 10.35 10.10 10.25 70,159 -0.05(-0.49%)
May 18, 2018 10.20 10.30 10.15 10.30 16,435 +0.10(+0.98%)
May 17, 2018 10.00 10.20 9.880 10.20 15,496 +0.30(+3.03%)
May 16, 2018 10.30 10.30 9.800 9.900 25,215 -0.10(-1.00%)
May 15, 2018 10.15 10.80 9.550 10.00 265,033 -0.10(-0.99%)
May 14, 2018 10.15 10.30 10.10 10.10 18,137 -0.05(-0.49%)
May 11, 2018 10.25 10.45 10.08 10.15 12,285 -0.10(-0.98%)
May 10, 2018 10.30 10.30 9.955 10.25 14,122 +0.00(+0.00%)
May 09, 2018 10.15 10.50 10.15 10.25 45,018 +0.05(+0.49%)
May 08, 2018 9.750 10.35 9.255 10.20 48,601 +0.35(+3.55%)
May 07, 2018 9.500 9.900 9.455 9.850 26,470 +0.35(+3.68%)
May 04, 2018 9.100 9.750 9.100 9.500 26,723 +0.15(+1.60%)
May 03, 2018 9.150 9.400 8.900 9.350 22,697 +0.05(+0.54%)
May 02, 2018 9.300 9.400 9.200 9.300 15,962 -0.05(-0.53%)
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.