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

CPI Aerostructures (NY: CVU )

2.620 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 (%)
Oct 31, 2019 7.840 7.905 7.760 7.790 29,798 -0.16(-2.01%)
Oct 30, 2019 7.920 8.030 7.920 7.950 9,816 +0.02(+0.25%)
Oct 29, 2019 7.940 7.980 7.930 7.930 7,688 -0.03(-0.38%)
Oct 28, 2019 8.000 8.090 7.950 7.960 24,089 -0.02(-0.25%)
Oct 25, 2019 7.980 8.020 7.930 7.980 9,900 -0.04(-0.50%)
Oct 24, 2019 7.980 8.020 7.930 8.020 5,454 +0.09(+1.13%)
Oct 23, 2019 7.960 8.000 7.930 7.930 10,816 -0.05(-0.63%)
Oct 22, 2019 7.920 7.980 7.920 7.980 17,622 +0.03(+0.38%)
Oct 21, 2019 7.980 7.990 7.950 7.950 14,846 -0.03(-0.38%)
Oct 18, 2019 8.270 8.270 7.970 7.980 57,000 -0.21(-2.56%)
Oct 17, 2019 8.300 8.550 8.120 8.190 67,409 +0.19(+2.37%)
Oct 16, 2019 8.050 8.050 7.910 8.000 8,497 -0.04(-0.50%)
Oct 15, 2019 7.840 8.040 7.750 8.040 19,630 +0.16(+2.03%)
Oct 14, 2019 7.910 8.060 7.840 7.880 12,070 -0.15(-1.87%)
Oct 11, 2019 8.190 8.190 7.960 8.030 38,400 -0.02(-0.25%)
Oct 10, 2019 8.100 8.200 8.040 8.050 19,806 -0.02(-0.25%)
Oct 09, 2019 7.970 8.130 7.970 8.070 10,199 +0.02(+0.25%)
Oct 08, 2019 8.020 8.070 7.740 8.050 18,125 +0.05(+0.63%)
Oct 07, 2019 8.000 8.130 7.960 8.000 19,782 +0.00(+0.00%)
Oct 04, 2019 7.830 8.000 7.770 8.000 20,600 +0.22(+2.83%)
Oct 03, 2019 7.700 7.850 7.700 7.780 11,547 +0.08(+1.04%)
Oct 02, 2019 7.850 7.850 7.670 7.700 41,104 -0.13(-1.62%)
Oct 01, 2019 8.220 8.220 7.700 7.827 46,086 -0.39(-4.79%)
Sep 30, 2019 7.690 8.250 7.655 8.220 27,099 +0.53(+6.89%)
Sep 27, 2019 7.690 7.800 7.650 7.690 4,600 -0.04(-0.52%)
Sep 26, 2019 7.800 7.840 7.690 7.730 10,808 -0.04(-0.51%)
Sep 25, 2019 7.770 7.820 7.750 7.770 19,023 -0.05(-0.64%)
Sep 24, 2019 7.940 7.950 7.790 7.820 18,052 -0.08(-1.01%)
Sep 23, 2019 8.000 8.000 7.830 7.900 25,175 -0.10(-1.25%)
Sep 20, 2019 8.020 8.050 7.840 8.000 43,700 +0.02(+0.25%)
Sep 19, 2019 7.970 8.060 7.860 7.980 61,492 -0.05(-0.62%)
Sep 18, 2019 8.050 8.060 7.900 8.030 37,886 -0.01(-0.12%)
Sep 17, 2019 8.000 8.100 7.997 8.040 35,786 -0.06(-0.74%)
Sep 16, 2019 8.120 8.197 8.030 8.100 26,023 +0.06(+0.75%)
Sep 13, 2019 7.980 8.100 7.980 8.040 26,700 -0.01(-0.12%)
Sep 12, 2019 7.950 8.250 7.850 8.050 92,301 +0.12(+1.51%)
Sep 11, 2019 7.800 7.940 7.800 7.930 77,341 +0.10(+1.28%)
Sep 10, 2019 7.770 7.850 7.770 7.830 14,096 +0.03(+0.38%)
Sep 09, 2019 7.800 7.860 7.760 7.800 16,227 -0.09(-1.14%)
Sep 06, 2019 8.030 8.079 7.890 7.890 10,300 -0.07(-0.88%)
Sep 05, 2019 7.950 8.050 7.901 7.960 14,700 +0.01(+0.13%)
Sep 04, 2019 7.850 8.100 7.850 7.950 7,338 +0.18(+2.32%)
Sep 03, 2019 7.990 8.080 7.760 7.770 12,907 -0.32(-3.96%)
Aug 30, 2019 8.350 8.350 8.061 8.090 6,400 -0.06(-0.74%)
Aug 29, 2019 8.050 8.190 8.050 8.150 6,549 +0.09(+1.12%)
Aug 28, 2019 7.990 8.140 7.995 8.060 14,229 -0.01(-0.12%)
Aug 27, 2019 8.261 8.330 7.992 8.070 26,288 -0.11(-1.34%)
Aug 26, 2019 8.430 8.430 8.180 8.180 15,968 +0.01(+0.12%)
Aug 23, 2019 8.210 8.350 8.050 8.170 24,900 -0.14(-1.68%)
Aug 22, 2019 7.940 8.426 7.901 8.310 83,373 +0.39(+4.92%)
Aug 21, 2019 7.780 7.920 7.780 7.920 12,771 +0.12(+1.54%)
Aug 20, 2019 7.740 8.000 7.740 7.800 10,244 +0.06(+0.78%)
Aug 19, 2019 8.140 8.145 7.620 7.740 34,491 -0.01(-0.13%)
Aug 16, 2019 7.200 7.950 7.200 7.750 38,400 +0.63(+8.85%)
Aug 15, 2019 7.250 7.415 7.120 7.120 8,077 -0.19(-2.60%)
Aug 14, 2019 7.253 7.361 7.250 7.310 31,376 -0.04(-0.54%)
Aug 13, 2019 7.490 7.730 7.280 7.350 31,232 -0.30(-3.92%)
Aug 12, 2019 7.840 7.850 7.650 7.650 10,094 -0.12(-1.54%)
Aug 09, 2019 8.070 8.070 7.770 7.770 14,800 -0.31(-3.84%)
Aug 08, 2019 8.090 8.400 7.844 8.080 37,295 +0.17(+2.15%)
Aug 07, 2019 7.890 8.060 7.620 7.910 65,026 +0.22(+2.86%)
Aug 06, 2019 7.410 7.700 7.410 7.690 25,949 +0.36(+4.91%)
Aug 05, 2019 7.010 7.530 6.985 7.330 18,643 -0.28(-3.62%)
Aug 02, 2019 7.919 7.960 7.550 7.605 15,100 -0.23(-3.00%)
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.