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

CPI Aerostructures (NY: CVU )

2.710 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
Feb 28, 2018 8.250 8.300 8.200 8.200 6,945 -0.15(-1.80%)
Feb 27, 2018 8.400 8.550 8.350 8.350 7,843 +0.00(+0.00%)
Feb 26, 2018 8.450 8.550 8.350 8.350 9,513 +0.00(+0.00%)
Feb 23, 2018 8.600 8.600 8.350 8.350 21,065 -0.20(-2.34%)
Feb 22, 2018 8.550 13,985 +0.10(+1.18%)
Feb 21, 2018 8.200 8.560 8.200 8.450 20,355 +0.25(+3.05%)
Feb 20, 2018 8.350 8.373 8.200 8.200 21,600 -0.10(-1.20%)
Feb 16, 2018 8.300 8.300 8.300 0 +0.20(+2.47%)
Feb 15, 2018 8.250 8.250 8.000 8.100 22,238 +0.15(+1.89%)
Feb 14, 2018 7.950 8.066 7.950 7.950 5,849 -0.05(-0.62%)
Feb 13, 2018 8.100 8.199 8.000 8.000 10,434 -0.20(-2.44%)
Feb 12, 2018 8.250 8.800 8.200 8.200 26,144 +0.15(+1.86%)
Feb 09, 2018 8.200 8.250 7.910 8.050 30,702 +0.05(+0.63%)
Feb 08, 2018 8.150 8.423 8.000 8.000 10,182 -0.20(-2.44%)
Feb 07, 2018 8.050 8.250 8.050 8.200 67,429 +0.10(+1.23%)
Feb 06, 2018 7.800 8.100 7.800 8.100 34,287 +0.05(+0.62%)
Feb 05, 2018 8.450 8.450 8.026 8.050 45,053 -0.34(-4.11%)
Feb 02, 2018 8.896 8.896 8.200 8.395 66,779 -0.41(-4.60%)
Feb 01, 2018 8.975 8.975 8.750 8.800 49,783 -0.10(-1.12%)
Jan 31, 2018 8.800 8.950 8.650 8.900 30,636 +0.35(+4.09%)
Jan 30, 2018 9.050 9.050 8.500 8.550 74,430 -0.57(-6.29%)
Jan 29, 2018 9.100 9.150 9.050 9.124 74,822 -0.03(-0.28%)
Jan 26, 2018 9.100 9.200 9.050 9.150 12,983 -0.02(-0.23%)
Jan 25, 2018 9.200 9.200 9.159 9.171 9,902 -0.03(-0.32%)
Jan 24, 2018 9.150 9.200 9.010 9.200 11,684 +0.15(+1.66%)
Jan 23, 2018 9.100 9.200 9.042 9.050 11,353 -0.07(-0.79%)
Jan 22, 2018 9.050 9.145 9.000 9.122 20,383 -0.00(-0.03%)
Jan 19, 2018 9.150 9.250 9.100 9.125 20,566 +0.02(+0.16%)
Jan 18, 2018 9.100 9.230 9.005 9.110 13,096 -0.04(-0.44%)
Jan 17, 2018 9.250 9.300 9.050 9.150 13,542 +0.05(+0.55%)
Jan 16, 2018 8.950 9.340 8.950 9.100 78,420 -0.14(-1.48%)
Jan 12, 2018 9.237 9.237 9.237 0 +0.04(+0.40%)
Jan 11, 2018 9.300 9.300 9.100 9.200 22,051 +0.15(+1.66%)
Jan 10, 2018 9.100 9.100 9.050 9.050 8,854 -0.05(-0.55%)
Jan 09, 2018 9.400 9.400 9.050 9.100 23,883 -0.20(-2.15%)
Jan 08, 2018 9.100 9.300 9.000 9.300 19,726 +0.15(+1.64%)
Jan 05, 2018 9.050 9.200 9.050 9.150 27,222 +0.20(+2.23%)
Jan 04, 2018 9.300 9.300 8.820 8.950 39,432 -0.45(-4.79%)
Jan 03, 2018 9.400 9.450 9.310 9.400 17,578 +0.05(+0.53%)
Jan 02, 2018 9.100 9.490 9.100 9.350 52,246 +0.40(+4.47%)
Dec 29, 2017 8.950 8.950 8.950 0 +0.00(+0.00%)
Dec 28, 2017 8.800 9.029 8.800 8.950 10,962 +0.00(+0.00%)
Dec 27, 2017 9.200 9.245 8.950 8.950 16,685 -0.40(-4.28%)
Dec 26, 2017 8.900 9.350 8.800 9.350 16,853 +0.35(+3.89%)
Dec 22, 2017 9.000 9.200 8.900 9.000 12,329 -0.15(-1.64%)
Dec 21, 2017 9.000 9.200 8.800 9.150 19,838 +0.17(+1.87%)
Dec 20, 2017 8.800 9.000 8.800 8.982 17,688 +0.23(+2.65%)
Dec 19, 2017 9.000 9.000 8.660 8.750 16,227 -0.25(-2.78%)
Dec 18, 2017 9.200 9.200 8.850 9.000 31,243 +0.10(+1.12%)
Dec 15, 2017 8.750 9.100 8.705 8.900 27,025 -0.05(-0.56%)
Dec 14, 2017 9.000 9.150 8.905 8.950 22,401 -0.10(-1.10%)
Dec 13, 2017 8.950 9.100 8.950 9.050 18,712 -0.10(-1.09%)
Dec 12, 2017 9.200 9.250 9.100 9.150 26,722 -0.05(-0.54%)
Dec 11, 2017 9.150 9.200 9.100 9.200 23,332 +0.05(+0.55%)
Dec 08, 2017 9.200 9.350 9.100 9.150 82,171 +0.10(+1.10%)
Dec 07, 2017 9.100 9.100 9.050 9.050 5,306 -0.02(-0.28%)
Dec 06, 2017 8.900 9.100 8.900 9.075 13,222 +0.07(+0.83%)
Dec 05, 2017 9.000 9.084 8.950 9.000 7,166 -0.05(-0.55%)
Dec 04, 2017 9.100 9.100 9.000 9.050 15,832 -0.05(-0.55%)
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.