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 (%)
Jul 31, 2017 9.950 9.950 9.200 9.500 125,482 -0.20(-2.06%)
Jul 28, 2017 9.400 9.700 9.400 9.700 24,295 +0.00(+0.00%)
Jul 27, 2017 9.700 9.863 9.575 9.700 38,013 -0.15(-1.52%)
Jul 26, 2017 9.650 9.950 9.650 9.850 22,203 +0.10(+1.03%)
Jul 25, 2017 10.00 10.05 9.750 9.750 38,686 -0.25(-2.50%)
Jul 24, 2017 9.950 10.00 9.755 10.00 37,863 +0.15(+1.52%)
Jul 21, 2017 9.800 9.900 9.600 9.850 85,135 +0.10(+1.03%)
Jul 20, 2017 9.800 9.850 9.650 9.750 29,585 +0.00(+0.00%)
Jul 19, 2017 9.600 9.750 9.500 9.750 37,798 +0.15(+1.56%)
Jul 18, 2017 9.550 9.600 9.400 9.600 31,245 +0.10(+1.05%)
Jul 17, 2017 9.400 9.700 9.400 9.500 41,908 +0.10(+1.06%)
Jul 14, 2017 9.250 9.450 9.250 9.400 15,855 +0.10(+1.08%)
Jul 13, 2017 9.400 9.400 9.200 9.300 19,310 +0.00(+0.00%)
Jul 12, 2017 9.450 9.500 9.200 9.300 25,031 +0.10(+1.09%)
Jul 11, 2017 9.650 9.700 9.200 9.200 31,153 -0.40(-4.17%)
Jul 10, 2017 9.350 9.700 9.255 9.600 43,350 +0.25(+2.67%)
Jul 07, 2017 9.100 9.450 9.100 9.350 46,810 +0.25(+2.75%)
Jul 06, 2017 9.550 9.675 9.050 9.100 69,288 -0.30(-3.19%)
Jul 05, 2017 9.850 9.900 9.400 9.400 58,566 -0.30(-3.09%)
Jul 03, 2017 9.400 9.650 9.350 9.700 48,745 +0.30(+3.19%)
Jun 30, 2017 9.250 9.700 9.200 9.400 59,686 +0.20(+2.17%)
Jun 29, 2017 9.450 9.450 9.050 9.200 43,106 -0.05(-0.54%)
Jun 28, 2017 9.300 9.425 9.200 9.250 84,062 +0.10(+1.09%)
Jun 27, 2017 9.000 9.400 9.000 9.150 73,747 +0.15(+1.67%)
Jun 26, 2017 9.000 9.000 8.900 9.000 53,903 +0.20(+2.27%)
Jun 23, 2017 9.000 9.000 8.800 8.800 63,010 -0.15(-1.68%)
Jun 22, 2017 9.000 9.000 8.950 8.950 50,290 -0.05(-0.56%)
Jun 21, 2017 9.000 9.000 8.900 9.000 35,780 +0.00(+0.00%)
Jun 20, 2017 9.000 9.050 8.870 9.000 87,811 +0.05(+0.56%)
Jun 19, 2017 9.000 9.000 8.800 8.950 59,094 +0.25(+2.87%)
Jun 16, 2017 8.700 8.910 8.500 8.700 60,390 -0.10(-1.14%)
Jun 15, 2017 8.800 8.850 8.700 8.800 32,424 +0.05(+0.57%)
Jun 14, 2017 9.050 9.050 8.750 8.750 34,427 -0.25(-2.78%)
Jun 13, 2017 8.600 9.000 8.600 9.000 87,593 +0.20(+2.27%)
Jun 12, 2017 9.000 9.000 8.700 8.800 39,344 -0.10(-1.12%)
Jun 09, 2017 9.000 9.000 8.800 8.900 49,800 -0.10(-1.11%)
Jun 08, 2017 8.750 9.050 8.700 9.000 127,208 +0.10(+1.12%)
Jun 07, 2017 9.000 9.000 8.650 8.900 103,000 -0.10(-1.11%)
Jun 06, 2017 8.550 9.000 8.500 9.000 162,755 +0.50(+5.88%)
Jun 05, 2017 8.500 8.600 8.450 8.500 108,518 +0.15(+1.80%)
Jun 02, 2017 8.450 8.500 8.350 8.350 251,111 -0.10(-1.18%)
Jun 01, 2017 8.450 8.800 7.950 8.450 400,358 +0.95(+12.67%)
May 31, 2017 7.700 7.700 7.400 7.500 32,684 -0.20(-2.60%)
May 30, 2017 7.850 7.950 7.650 7.700 38,776 -0.15(-1.91%)
May 26, 2017 7.750 7.850 7.400 7.850 30,686 +0.15(+1.95%)
May 25, 2017 7.650 7.850 7.639 7.700 32,578 +0.10(+1.32%)
May 24, 2017 7.500 7.650 7.250 7.600 35,579 +0.15(+2.01%)
May 23, 2017 7.650 7.650 7.350 7.450 43,537 -0.10(-1.32%)
May 22, 2017 6.950 7.800 6.950 7.550 96,459 +0.60(+8.63%)
May 19, 2017 7.150 7.250 6.850 6.950 64,640 -0.25(-3.47%)
May 18, 2017 7.250 7.350 7.150 7.200 52,676 -0.10(-1.37%)
May 17, 2017 7.350 7.450 6.950 7.300 91,305 +0.00(+0.00%)
May 16, 2017 7.750 7.826 7.150 7.300 97,192 -0.50(-6.41%)
May 15, 2017 7.900 8.050 7.650 7.800 63,172 +0.05(+0.65%)
May 12, 2017 7.850 7.900 7.400 7.750 111,335 -0.20(-2.52%)
May 11, 2017 8.000 8.100 7.600 7.950 99,162 +0.10(+1.27%)
May 10, 2017 7.250 7.950 6.850 7.850 195,063 +0.85(+12.14%)
May 09, 2017 7.050 8.128 6.763 7.000 314,028 +1.30(+22.81%)
May 08, 2017 5.750 5.850 5.550 5.700 79,845 +0.00(+0.00%)
May 05, 2017 5.800 5.800 5.700 5.700 24,328 -0.10(-1.72%)
May 04, 2017 5.700 6.000 5.605 5.800 78,218 +0.10(+1.75%)
May 03, 2017 6.050 6.050 5.600 5.700 157,804 -0.25(-4.20%)
May 02, 2017 6.200 6.200 5.950 5.950 157,923 -0.30(-4.80%)
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.