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

CPI Aerostructures (NY: CVU )

2.670 -0.050 (-1.84%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 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, 2019 7.030 7.030 6.940 6.960 12,580 +0.05(+0.72%)
Feb 27, 2019 7.020 7.100 6.870 6.910 28,035 -0.20(-2.81%)
Feb 26, 2019 7.210 7.220 7.110 7.110 14,977 -0.08(-1.11%)
Feb 25, 2019 7.350 7.350 7.090 7.190 53,725 +0.11(+1.55%)
Feb 22, 2019 7.041 7.165 7.041 7.080 16,100 -0.01(-0.14%)
Feb 21, 2019 7.100 7.120 6.960 7.090 19,820 +0.13(+1.87%)
Feb 20, 2019 7.200 7.235 6.960 6.960 23,788 +0.10(+1.46%)
Feb 19, 2019 6.040 6.990 6.040 6.860 43,093 +0.22(+3.31%)
Feb 15, 2019 6.520 6.680 6.320 6.640 21,500 +0.22(+3.43%)
Feb 14, 2019 6.480 6.550 6.410 6.420 13,122 -0.08(-1.23%)
Feb 13, 2019 6.460 6.600 6.300 6.500 21,650 -0.05(-0.76%)
Feb 12, 2019 6.660 6.660 6.490 6.550 17,391 +0.01(+0.15%)
Feb 11, 2019 6.390 6.610 6.050 6.540 43,321 +0.20(+3.15%)
Feb 08, 2019 6.840 6.840 6.210 6.340 325,900 -0.59(-8.51%)
Feb 07, 2019 7.079 7.079 6.900 6.930 6,387 -0.10(-1.42%)
Feb 06, 2019 7.040 7.052 7.000 7.030 9,301 -0.02(-0.28%)
Feb 05, 2019 7.100 7.100 7.050 7.050 3,284 -0.02(-0.28%)
Feb 04, 2019 6.970 7.100 6.970 7.070 10,489 +0.10(+1.43%)
Feb 01, 2019 7.000 7.140 6.965 6.970 38,800 -0.04(-0.57%)
Jan 31, 2019 6.800 7.160 6.800 7.010 44,840 +0.04(+0.57%)
Jan 30, 2019 7.130 7.155 6.940 6.970 38,306 -0.02(-0.29%)
Jan 29, 2019 6.940 7.150 6.940 6.990 29,765 +0.05(+0.72%)
Jan 28, 2019 7.280 7.280 6.820 6.940 83,615 -0.04(-0.57%)
Jan 25, 2019 7.080 7.170 6.950 6.980 7,300 +0.00(+0.00%)
Jan 24, 2019 6.970 7.058 6.970 6.980 7,534 -0.07(-0.99%)
Jan 23, 2019 7.170 7.240 6.864 7.050 25,817 +0.13(+1.88%)
Jan 22, 2019 7.140 7.200 6.869 6.920 19,194 -0.32(-4.42%)
Jan 18, 2019 7.330 7.330 7.020 7.240 13,900 -0.08(-1.09%)
Jan 17, 2019 7.100 7.680 7.100 7.320 83,340 +0.17(+2.38%)
Jan 16, 2019 7.000 7.190 6.990 7.150 135,012 +0.16(+2.29%)
Jan 15, 2019 7.060 7.060 6.880 6.990 74,169 +0.06(+0.87%)
Jan 14, 2019 6.860 7.150 6.800 6.930 18,207 +0.07(+1.02%)
Jan 11, 2019 6.600 6.900 6.600 6.860 33,200 +0.24(+3.63%)
Jan 10, 2019 6.670 6.710 6.620 6.620 13,330 -0.03(-0.45%)
Jan 09, 2019 6.720 6.880 6.630 6.650 13,540 -0.06(-0.89%)
Jan 08, 2019 6.750 6.800 6.672 6.710 33,912 -0.04(-0.59%)
Jan 07, 2019 6.550 6.860 6.550 6.750 22,413 +0.32(+4.98%)
Jan 04, 2019 6.160 6.720 6.160 6.430 19,600 +0.11(+1.74%)
Jan 03, 2019 6.860 6.860 6.190 6.320 50,011 -0.49(-7.20%)
Jan 02, 2019 6.430 6.810 6.430 6.810 16,103 +0.44(+6.91%)
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%)
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.