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 (%)
Jun 30, 2016 6.190 6.340 6.120 6.150 4,855 -0.03(-0.49%)
Jun 29, 2016 6.134 6.250 6.086 6.180 10,046 -0.01(-0.16%)
Jun 28, 2016 6.080 6.250 6.050 6.190 11,823 +0.14(+2.31%)
Jun 27, 2016 5.858 6.050 5.770 6.050 12,128 +0.20(+3.42%)
Jun 24, 2016 5.980 5.990 5.800 5.850 9,165 -0.25(-4.10%)
Jun 23, 2016 6.200 6.200 6.100 6.100 3,393 -0.15(-2.40%)
Jun 22, 2016 6.220 6.250 6.150 6.250 6,747 +0.03(+0.48%)
Jun 21, 2016 6.150 6.249 6.150 6.220 11,400 -0.08(-1.27%)
Jun 20, 2016 6.181 6.400 6.150 6.300 10,306 +0.10(+1.61%)
Jun 17, 2016 6.300 6.300 6.150 6.200 2,181 -0.13(-2.05%)
Jun 16, 2016 6.160 6.330 6.150 6.330 661 -0.06(-0.94%)
Jun 15, 2016 6.200 6.390 6.150 6.390 4,225 +0.07(+1.11%)
Jun 14, 2016 6.360 6.360 6.100 6.320 16,181 -0.01(-0.16%)
Jun 13, 2016 6.439 6.439 6.150 6.330 5,798 +0.02(+0.32%)
Jun 10, 2016 6.150 6.390 6.150 6.310 11,166 +0.06(+0.96%)
Jun 09, 2016 6.250 6.380 6.150 6.250 42,726 -0.25(-3.85%)
Jun 08, 2016 6.030 6.620 6.030 6.500 65,130 +0.44(+7.26%)
Jun 07, 2016 6.196 6.196 6.040 6.060 48,536 -0.09(-1.46%)
Jun 06, 2016 6.191 6.280 6.150 6.150 4,088 -0.04(-0.65%)
Jun 03, 2016 6.240 6.320 6.190 6.190 1,228 +0.00(+0.00%)
Jun 02, 2016 6.190 6.330 6.190 6.190 3,262 -0.03(-0.48%)
Jun 01, 2016 6.200 6.310 6.190 6.220 1,826 +0.02(+0.32%)
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%)
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.