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

CPI Aerostructures (NY: CVU )

2.600 -0.040 (-1.52%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Dec 31, 2018 6.340 6.700 6.310 6.370 31,700 +0.01(+0.16%)
Dec 28, 2018 6.300 6.700 6.210 6.360 38,200 +0.15(+2.42%)
Dec 27, 2018 6.120 6.250 6.054 6.210 24,582 +0.09(+1.47%)
Dec 26, 2018 6.130 6.140 6.015 6.120 19,088 +0.04(+0.66%)
Dec 24, 2018 5.830 6.170 5.830 6.080 26,200 +0.03(+0.50%)
Dec 21, 2018 6.050 6.200 5.980 6.050 45,000 +0.10(+1.68%)
Dec 20, 2018 6.100 6.100 5.860 5.950 55,115 -0.12(-1.98%)
Dec 19, 2018 6.060 6.220 6.050 6.070 53,969 +0.01(+0.17%)
Dec 18, 2018 6.000 6.135 6.000 6.060 36,544 +0.04(+0.66%)
Dec 17, 2018 6.100 6.150 6.000 6.020 32,030 -0.06(-0.91%)
Dec 14, 2018 6.190 6.350 6.050 6.075 28,800 -0.21(-3.26%)
Dec 13, 2018 6.680 6.680 6.250 6.280 31,001 -0.32(-4.85%)
Dec 12, 2018 6.600 6.720 6.550 6.600 17,816 +0.00(+0.00%)
Dec 11, 2018 6.650 6.650 6.550 6.600 12,104 +0.02(+0.30%)
Dec 10, 2018 6.550 6.740 6.550 6.580 9,996 -0.12(-1.79%)
Dec 07, 2018 6.690 6.840 6.650 6.700 18,800 -0.01(-0.15%)
Dec 06, 2018 6.520 6.900 6.520 6.710 19,966 -0.14(-2.04%)
Dec 04, 2018 6.910 6.980 6.760 6.850 17,200 -0.14(-2.00%)
Dec 03, 2018 7.510 7.662 6.720 6.990 27,065 +0.00(+0.00%)
Nov 30, 2018 6.920 7.020 6.790 6.990 21,400 +0.09(+1.30%)
Nov 29, 2018 7.000 7.000 6.845 6.900 10,099 -0.10(-1.43%)
Nov 28, 2018 6.740 7.000 6.686 7.000 14,215 +0.18(+2.64%)
Nov 27, 2018 6.880 6.950 6.655 6.820 31,879 -0.23(-3.26%)
Nov 26, 2018 6.840 7.150 6.800 7.050 45,474 +0.25(+3.68%)
Nov 23, 2018 6.830 6.910 6.800 6.800 2,400 -0.01(-0.15%)
Nov 21, 2018 6.810 6.810 6.810 0 -0.04(-0.58%)
Nov 20, 2018 6.810 7.030 6.780 6.850 16,924 -0.07(-1.01%)
Nov 19, 2018 6.980 7.031 6.768 6.920 23,059 -0.24(-3.35%)
Nov 16, 2018 7.420 7.420 7.010 7.160 23,300 -0.19(-2.59%)
Nov 15, 2018 7.520 7.570 7.330 7.350 84,718 -0.23(-3.03%)
Nov 14, 2018 7.500 7.680 7.500 7.580 4,145 +0.08(+1.07%)
Nov 13, 2018 7.560 7.570 7.390 7.500 21,636 +0.03(+0.40%)
Nov 12, 2018 7.470 7.620 7.455 7.470 15,539 -0.10(-1.32%)
Nov 09, 2018 7.660 7.750 7.450 7.570 20,900 -0.14(-1.82%)
Nov 08, 2018 7.650 7.762 7.390 7.710 39,804 +0.12(+1.58%)
Nov 07, 2018 7.100 7.590 7.100 7.590 16,812 +0.49(+6.90%)
Nov 06, 2018 6.900 7.100 6.900 7.100 8,832 +0.20(+2.90%)
Nov 05, 2018 6.620 6.980 6.600 6.900 100,542 +0.22(+3.29%)
Nov 02, 2018 7.050 7.120 6.610 6.680 222,800 -0.34(-4.84%)
Nov 01, 2018 6.840 7.060 6.760 7.020 47,835 +0.22(+3.24%)
Oct 31, 2018 6.910 7.020 6.680 6.800 54,203 +0.03(+0.44%)
Oct 30, 2018 6.670 6.850 6.600 6.770 47,279 +0.16(+2.42%)
Oct 29, 2018 6.543 6.845 6.439 6.610 47,698 +0.04(+0.61%)
Oct 26, 2018 6.730 6.830 6.380 6.570 39,500 -0.22(-3.24%)
Oct 25, 2018 6.790 6.880 6.730 6.790 27,424 +0.01(+0.15%)
Oct 24, 2018 6.800 6.890 6.744 6.780 69,726 -0.07(-1.02%)
Oct 23, 2018 6.780 6.900 6.590 6.850 35,829 +0.03(+0.44%)
Oct 22, 2018 6.890 7.060 6.720 6.820 30,824 +0.10(+1.49%)
Oct 19, 2018 7.080 7.090 6.610 6.720 61,800 -0.35(-4.95%)
Oct 18, 2018 7.320 7.320 6.900 7.070 58,515 -0.14(-1.94%)
Oct 17, 2018 6.700 7.750 6.570 7.210 610,834 +0.53(+7.93%)
Oct 16, 2018 7.120 7.120 6.450 6.680 244,306 -0.44(-6.18%)
Oct 15, 2018 8.000 8.100 7.050 7.120 117,392 -1.41(-16.53%)
Oct 12, 2018 8.560 8.850 8.300 8.530 25,600 -0.20(-2.29%)
Oct 11, 2018 8.800 8.800 8.605 8.730 10,214 -0.13(-1.47%)
Oct 10, 2018 9.000 9.020 8.850 8.860 20,118 -0.09(-1.01%)
Oct 09, 2018 8.800 9.000 8.800 8.950 8,325 +0.09(+1.02%)
Oct 08, 2018 8.610 9.020 8.605 8.860 15,437 -0.14(-1.56%)
Oct 05, 2018 9.370 9.370 8.880 9.000 198,600 -0.34(-3.64%)
Oct 04, 2018 9.420 9.470 9.219 9.340 16,307 -0.21(-2.20%)
Oct 03, 2018 8.970 9.550 8.970 9.550 84,527 +0.74(+8.40%)
Oct 02, 2018 8.940 8.940 8.630 8.810 31,751 +0.24(+2.80%)
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.