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

CPI Aerostructures (NY: CVU )

2.635 +0.015 (+0.57%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 9, 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 (%)
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%)
Aug 01, 2019 7.930 8.080 7.840 7.840 11,506 -0.01(-0.13%)
Jul 31, 2019 8.060 8.180 7.850 7.850 35,931 -0.14(-1.75%)
Jul 30, 2019 7.900 8.220 7.840 7.990 41,219 -0.06(-0.75%)
Jul 29, 2019 8.140 8.150 7.870 8.050 68,095 +0.56(+7.48%)
Jul 26, 2019 7.320 7.530 7.320 7.490 45,500 +0.27(+3.74%)
Jul 25, 2019 7.670 7.700 7.110 7.220 28,627 -0.38(-5.00%)
Jul 24, 2019 7.560 7.740 7.522 7.600 11,106 -0.09(-1.17%)
Jul 23, 2019 7.680 7.860 7.600 7.690 13,322 +0.08(+1.05%)
Jul 22, 2019 7.660 7.800 7.500 7.610 13,589 +0.00(+0.00%)
Jul 19, 2019 7.500 7.830 7.500 7.610 31,300 -0.08(-1.04%)
Jul 18, 2019 7.800 7.830 7.548 7.690 15,960 -0.01(-0.13%)
Jul 17, 2019 7.670 7.790 7.400 7.700 21,184 +0.01(+0.13%)
Jul 16, 2019 7.900 7.900 7.440 7.690 160,614 -0.21(-2.66%)
Jul 15, 2019 7.750 7.900 7.662 7.900 32,028 +0.15(+1.94%)
Jul 12, 2019 7.770 7.900 7.750 7.750 22,500 -0.01(-0.13%)
Jul 11, 2019 7.700 7.980 7.661 7.760 22,779 -0.02(-0.26%)
Jul 10, 2019 8.000 8.020 7.730 7.780 23,604 -0.17(-2.14%)
Jul 09, 2019 8.120 8.120 7.910 7.950 17,882 -0.15(-1.85%)
Jul 08, 2019 8.010 8.150 7.900 8.100 15,612 +0.09(+1.12%)
Jul 05, 2019 8.010 8.150 8.010 8.010 5,500 -0.01(-0.12%)
Jul 03, 2019 8.180 8.210 8.010 8.020 10,600 -0.14(-1.72%)
Jul 02, 2019 8.200 8.340 8.160 8.160 2,187 -0.12(-1.45%)
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.