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

CPI Aerostructures (NY: CVU )

2.530 -0.040 (-1.56%)
Official Closing 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 (%)
May 31, 2019 7.240 7.306 7.060 7.060 11,500 -0.26(-3.58%)
May 30, 2019 7.300 7.365 7.171 7.322 14,525 +0.04(+0.58%)
May 29, 2019 7.200 7.280 7.100 7.280 17,661 +0.06(+0.83%)
May 28, 2019 7.100 7.220 7.075 7.220 18,145 +0.05(+0.77%)
May 24, 2019 7.200 7.200 7.038 7.165 30,600 -0.01(-0.21%)
May 23, 2019 6.840 7.200 6.840 7.180 30,669 +0.14(+2.06%)
May 22, 2019 7.066 7.100 6.914 7.035 16,586 -0.04(-0.50%)
May 21, 2019 6.865 7.100 6.865 7.070 15,986 +0.00(+0.00%)
May 20, 2019 6.780 7.200 6.780 7.070 102,559 +0.02(+0.28%)
May 17, 2019 7.040 7.050 6.985 7.050 47,800 +0.05(+0.71%)
May 16, 2019 6.900 7.050 6.830 7.000 13,256 +0.10(+1.45%)
May 15, 2019 6.980 7.000 6.900 6.900 12,684 -0.11(-1.57%)
May 14, 2019 7.020 7.090 6.950 7.010 43,022 -0.02(-0.28%)
May 13, 2019 7.200 7.200 6.950 7.030 29,299 -0.17(-2.36%)
May 10, 2019 6.620 7.200 6.601 7.200 98,800 +0.61(+9.26%)
May 09, 2019 6.310 6.590 6.160 6.590 65,282 +0.18(+2.81%)
May 08, 2019 6.500 6.500 6.360 6.410 11,817 -0.07(-1.08%)
May 07, 2019 6.540 6.540 6.434 6.480 6,429 +0.02(+0.31%)
May 06, 2019 6.500 6.500 6.418 6.460 16,840 +0.08(+1.25%)
May 03, 2019 6.305 6.390 6.240 6.380 11,600 +0.05(+0.79%)
May 02, 2019 6.260 6.330 6.120 6.330 25,031 +0.16(+2.59%)
May 01, 2019 6.360 6.360 6.130 6.170 38,944 -0.16(-2.53%)
Apr 30, 2019 6.380 6.440 6.230 6.330 25,451 -0.11(-1.71%)
Apr 29, 2019 6.230 6.440 6.230 6.440 56,106 +0.20(+3.25%)
Apr 26, 2019 6.410 6.410 6.200 6.237 20,800 -0.01(-0.20%)
Apr 25, 2019 6.360 6.430 6.250 6.250 38,976 -0.11(-1.73%)
Apr 24, 2019 6.430 6.490 6.360 6.360 28,794 -0.08(-1.24%)
Apr 23, 2019 6.460 6.600 6.440 6.440 29,721 -0.07(-1.08%)
Apr 22, 2019 6.530 6.550 6.490 6.510 15,555 +0.02(+0.31%)
Apr 18, 2019 6.480 6.560 6.430 6.490 14,500 -0.01(-0.15%)
Apr 17, 2019 6.430 6.560 6.430 6.500 9,780 +0.06(+0.93%)
Apr 16, 2019 6.490 6.600 6.440 6.440 8,981 -0.05(-0.77%)
Apr 15, 2019 6.550 6.580 6.490 6.490 33,412 -0.11(-1.67%)
Apr 12, 2019 6.580 6.600 6.580 6.600 9,800 +0.04(+0.61%)
Apr 11, 2019 6.600 6.628 6.560 6.560 13,860 -0.02(-0.30%)
Apr 10, 2019 6.510 6.640 6.510 6.580 8,178 +0.00(+0.00%)
Apr 09, 2019 6.550 6.640 6.452 6.580 8,075 +0.03(+0.46%)
Apr 08, 2019 6.430 6.580 6.430 6.550 10,148 +0.04(+0.61%)
Apr 05, 2019 6.400 6.510 6.400 6.510 8,200 +0.10(+1.56%)
Apr 04, 2019 6.430 6.535 6.340 6.410 15,357 -0.03(-0.47%)
Apr 03, 2019 6.480 6.600 6.440 6.440 11,978 -0.12(-1.83%)
Apr 02, 2019 6.580 6.633 6.470 6.560 7,107 +0.03(+0.46%)
Apr 01, 2019 6.500 6.660 6.430 6.530 17,029 +0.03(+0.46%)
Mar 29, 2019 6.700 6.810 6.500 6.500 18,100 -0.20(-2.99%)
Mar 28, 2019 6.620 6.820 6.610 6.700 17,871 +0.08(+1.21%)
Mar 27, 2019 6.650 6.710 6.543 6.620 14,251 -0.01(-0.15%)
Mar 26, 2019 6.580 6.800 6.560 6.630 28,162 +0.03(+0.45%)
Mar 25, 2019 6.680 6.770 6.550 6.600 18,292 -0.24(-3.51%)
Mar 22, 2019 6.890 6.984 6.715 6.840 28,600 -0.05(-0.73%)
Mar 21, 2019 6.910 6.980 6.820 6.890 15,218 -0.11(-1.57%)
Mar 20, 2019 6.860 7.100 6.840 7.000 10,576 +0.22(+3.24%)
Mar 19, 2019 7.110 7.185 6.780 6.780 37,763 -0.39(-5.44%)
Mar 18, 2019 6.910 7.316 6.910 7.170 18,021 +0.20(+2.87%)
Mar 15, 2019 6.850 7.021 6.850 6.970 45,900 +0.01(+0.14%)
Mar 14, 2019 7.340 7.350 6.950 6.960 31,697 -0.34(-4.66%)
Mar 13, 2019 7.000 7.830 7.000 7.300 92,462 +0.48(+7.04%)
Mar 12, 2019 6.760 6.891 6.760 6.820 16,504 -0.09(-1.30%)
Mar 11, 2019 6.850 7.030 6.850 6.910 12,213 -0.09(-1.29%)
Mar 08, 2019 7.110 7.120 6.990 7.000 13,700 -0.23(-3.18%)
Mar 07, 2019 7.150 7.260 7.100 7.230 16,128 +0.11(+1.54%)
Mar 06, 2019 7.130 7.274 7.120 7.120 23,703 -0.07(-0.97%)
Mar 05, 2019 7.170 7.320 7.170 7.190 8,877 -0.04(-0.55%)
Mar 04, 2019 7.400 7.440 7.147 7.230 32,579 -0.02(-0.28%)
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.