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

CPI Aerostructures (NY: CVU )

2.620 -0.010 (-0.38%)
Official Closing 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 (%)
Nov 30, 2017 9.100 9.250 8.960 9.200 37,070 +0.20(+2.22%)
Nov 29, 2017 9.200 9.350 8.975 9.000 67,560 -0.10(-1.10%)
Nov 28, 2017 9.200 9.300 9.050 9.100 25,017 -0.10(-1.09%)
Nov 27, 2017 9.050 9.250 9.047 9.200 63,881 +0.15(+1.66%)
Nov 24, 2017 9.050 9.100 8.950 9.050 7,580 +0.00(+0.00%)
Nov 22, 2017 8.750 9.050 8.750 9.050 18,897 +0.25(+2.84%)
Nov 21, 2017 8.838 8.900 8.800 8.800 11,235 -0.05(-0.56%)
Nov 20, 2017 8.850 8.850 8.750 8.850 15,551 +0.10(+1.14%)
Nov 17, 2017 8.650 8.750 8.520 8.750 10,933 +0.10(+1.16%)
Nov 16, 2017 8.600 8.714 8.500 8.650 16,268 -0.10(-1.14%)
Nov 15, 2017 8.850 8.850 8.750 8.750 11,762 -0.20(-2.23%)
Nov 14, 2017 8.950 8.975 8.800 8.950 15,804 -0.05(-0.56%)
Nov 13, 2017 8.700 9.050 8.700 9.000 18,867 +0.15(+1.69%)
Nov 10, 2017 8.800 9.000 8.725 8.850 14,719 +0.00(+0.00%)
Nov 09, 2017 9.050 9.050 8.775 8.850 39,037 -0.20(-2.21%)
Nov 08, 2017 9.150 9.222 8.860 9.050 67,607 +0.35(+4.02%)
Nov 07, 2017 8.550 8.850 8.550 8.700 20,846 +0.05(+0.58%)
Nov 06, 2017 8.850 8.950 8.523 8.650 33,649 -0.10(-1.14%)
Nov 03, 2017 8.750 8.750 8.550 8.750 17,363 +0.00(+0.00%)
Nov 02, 2017 9.100 9.100 8.750 8.750 25,226 -0.25(-2.78%)
Nov 01, 2017 9.250 9.340 8.950 9.000 34,255 -0.35(-3.74%)
Oct 31, 2017 9.350 9.355 9.200 9.350 24,213 +0.00(+0.00%)
Oct 30, 2017 9.100 9.600 9.100 9.350 74,088 +0.19(+2.07%)
Oct 27, 2017 9.150 9.250 8.850 9.160 105,179 +0.11(+1.22%)
Oct 26, 2017 9.250 9.250 9.000 9.050 24,877 -0.05(-0.55%)
Oct 25, 2017 9.050 9.250 8.900 9.100 57,919 +0.35(+4.00%)
Oct 24, 2017 8.850 8.850 8.550 8.750 13,949 -0.03(-0.28%)
Oct 23, 2017 9.250 9.250 8.750 8.775 20,925 -0.32(-3.57%)
Oct 20, 2017 8.850 9.100 8.600 9.100 46,196 +0.40(+4.60%)
Oct 19, 2017 8.300 8.750 8.200 8.700 29,457 +0.25(+2.96%)
Oct 18, 2017 8.800 8.800 8.350 8.450 33,873 -0.20(-2.31%)
Oct 17, 2017 8.900 9.064 8.650 8.650 23,591 -0.40(-4.42%)
Oct 16, 2017 8.800 9.150 8.536 9.050 31,986 +0.20(+2.26%)
Oct 13, 2017 8.850 8.900 8.662 8.850 17,437 +0.10(+1.14%)
Oct 12, 2017 9.000 9.000 8.705 8.750 15,037 -0.15(-1.69%)
Oct 11, 2017 8.700 9.025 8.700 8.900 18,444 +0.00(+0.00%)
Oct 10, 2017 9.000 9.050 8.800 8.900 18,470 -0.20(-2.20%)
Oct 09, 2017 9.250 9.250 8.700 9.100 41,556 -0.15(-1.62%)
Oct 06, 2017 8.950 9.300 8.900 9.250 16,738 +0.15(+1.65%)
Oct 05, 2017 9.450 9.450 9.100 9.100 15,508 -0.20(-2.15%)
Oct 04, 2017 9.150 9.450 9.150 9.300 9,629 +0.05(+0.54%)
Oct 03, 2017 9.312 9.312 9.128 9.250 10,977 +0.05(+0.54%)
Oct 02, 2017 9.500 9.500 9.200 9.200 17,488 -0.15(-1.60%)
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%)
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.