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 (%)
May 31, 2016 6.330 6.400 6.150 6.200 8,531 -0.35(-5.34%)
May 27, 2016 6.420 6.550 6.550 6.550 59,900 +0.00(+0.00%)
May 26, 2016 6.790 6.820 6.400 6.550 3,269 -0.09(-1.36%)
May 25, 2016 6.480 6.850 6.350 6.640 34,577 +0.33(+5.23%)
May 24, 2016 6.730 6.730 6.300 6.310 57,067 -0.49(-7.21%)
May 23, 2016 6.090 6.800 5.845 6.800 44,090 +1.11(+19.51%)
May 20, 2016 5.740 6.230 5.690 5.690 11,690 +0.07(+1.25%)
May 19, 2016 5.750 5.830 5.500 5.620 10,190 -0.13(-2.26%)
May 18, 2016 5.665 5.750 5.665 5.750 2,857 +0.02(+0.35%)
May 17, 2016 5.700 5.750 5.423 5.730 41,867 +0.03(+0.53%)
May 16, 2016 5.600 5.820 5.500 5.700 4,600 +0.04(+0.71%)
May 13, 2016 5.520 5.660 5.420 5.660 8,950 +0.11(+1.98%)
May 12, 2016 5.490 5.560 5.400 5.550 9,073 +0.05(+0.91%)
May 11, 2016 5.510 5.593 5.460 5.500 14,567 -0.00(-0.00%)
May 10, 2016 4.500 5.602 4.350 5.500 81,260 -1.15(-17.29%)
May 09, 2016 6.450 6.650 6.450 6.650 12,189 +0.07(+1.06%)
May 06, 2016 6.560 6.630 6.520 6.580 8,988 +0.05(+0.77%)
May 05, 2016 6.640 6.640 6.430 6.530 18,306 -0.05(-0.76%)
May 04, 2016 6.710 6.770 6.580 6.580 15,071 -0.16(-2.37%)
May 03, 2016 6.660 6.780 6.660 6.740 11,885 +0.09(+1.35%)
May 02, 2016 6.870 6.900 6.650 6.650 154,571 -0.25(-3.62%)
Apr 29, 2016 6.810 6.954 6.630 6.900 25,293 +0.09(+1.32%)
Apr 28, 2016 6.700 6.940 6.700 6.810 29,902 +0.01(+0.15%)
Apr 27, 2016 6.950 7.030 6.610 6.800 24,084 -0.17(-2.44%)
Apr 26, 2016 6.610 7.000 6.610 6.970 30,248 +0.22(+3.26%)
Apr 25, 2016 7.010 7.220 6.556 6.750 63,236 -0.15(-2.17%)
Apr 22, 2016 7.070 7.270 6.850 6.900 54,447 -0.26(-3.63%)
Apr 21, 2016 7.340 7.350 7.050 7.160 8,870 -0.12(-1.65%)
Apr 20, 2016 7.000 7.400 7.000 7.280 44,626 +0.28(+4.00%)
Apr 19, 2016 7.010 7.140 6.970 7.000 32,823 +0.05(+0.72%)
Apr 18, 2016 6.950 7.030 6.950 6.950 7,562 +0.02(+0.29%)
Apr 15, 2016 7.130 7.160 6.930 6.930 4,574 -0.23(-3.21%)
Apr 14, 2016 7.150 7.160 6.910 7.160 1,626 +0.01(+0.14%)
Apr 13, 2016 7.000 7.190 7.000 7.150 3,130 +0.24(+3.47%)
Apr 12, 2016 6.910 7.200 6.900 6.910 10,125 -0.13(-1.85%)
Apr 11, 2016 7.100 7.293 6.860 7.040 15,394 -0.12(-1.68%)
Apr 08, 2016 7.370 7.400 6.840 7.160 28,710 -0.10(-1.38%)
Apr 07, 2016 7.570 7.630 7.160 7.260 40,403 -0.27(-3.59%)
Apr 06, 2016 7.430 7.690 7.300 7.530 17,721 +0.16(+2.17%)
Apr 05, 2016 7.850 7.960 7.340 7.370 31,868 -0.63(-7.87%)
Apr 04, 2016 7.460 8.190 7.410 8.000 102,305 +0.34(+4.44%)
Apr 01, 2016 7.410 7.882 7.180 7.660 73,818 +0.33(+4.50%)
Mar 31, 2016 7.690 7.990 7.320 7.330 46,642 -0.13(-1.74%)
Mar 30, 2016 7.250 7.500 7.220 7.460 35,318 +0.31(+4.34%)
Mar 29, 2016 6.810 7.270 6.310 7.150 66,201 +0.22(+3.17%)
Mar 28, 2016 6.400 7.410 6.400 6.930 155,566 -0.32(-4.41%)
Mar 24, 2016 7.000 7.250 7.250 7.250 19,900 +0.17(+2.40%)
Mar 23, 2016 7.410 7.490 6.950 7.080 39,690 -0.17(-2.34%)
Mar 22, 2016 7.410 7.540 7.250 7.250 27,390 -0.16(-2.16%)
Mar 21, 2016 7.630 7.630 7.225 7.410 49,814 -0.25(-3.26%)
Mar 18, 2016 7.804 7.804 7.660 7.660 27,263 -0.18(-2.30%)
Mar 17, 2016 7.960 7.960 7.720 7.840 10,081 +0.02(+0.26%)
Mar 16, 2016 8.027 8.027 7.800 7.820 23,575 -0.33(-4.05%)
Mar 15, 2016 8.300 8.300 8.080 8.150 9,621 +0.22(+2.77%)
Mar 14, 2016 8.300 8.700 7.900 7.930 53,499 -0.24(-2.96%)
Mar 11, 2016 8.080 8.360 8.060 8.171 28,446 +0.16(+2.02%)
Mar 10, 2016 7.990 8.060 7.950 8.010 2,225 +0.09(+1.14%)
Mar 09, 2016 8.000 8.060 7.900 7.920 28,498 -0.11(-1.37%)
Mar 08, 2016 8.256 8.450 8.010 8.030 19,068 -0.33(-3.95%)
Mar 07, 2016 8.399 8.630 8.280 8.360 9,735 +0.14(+1.70%)
Mar 04, 2016 8.242 8.367 8.242 8.220 6,898 +0.17(+2.11%)
Mar 03, 2016 7.160 8.980 7.060 8.050 35,926 -1.15(-12.50%)
Mar 02, 2016 9.010 9.270 9.010 9.200 30,849 +0.28(+3.14%)
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.