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, 2018 10.15 10.30 10.10 10.20 7,871 +0.05(+0.49%)
May 30, 2018 10.30 10.30 10.06 10.15 16,171 -0.15(-1.46%)
May 29, 2018 10.45 10.45 10.25 10.30 17,518 -0.15(-1.44%)
May 25, 2018 10.45 10.45 10.45 0 +0.05(+0.48%)
May 24, 2018 10.30 10.40 10.10 10.40 29,589 +0.10(+0.97%)
May 23, 2018 10.25 10.30 10.00 10.30 51,875 +0.00(+0.00%)
May 22, 2018 10.25 10.35 10.11 10.30 23,399 +0.05(+0.49%)
May 21, 2018 10.25 10.35 10.10 10.25 70,159 -0.05(-0.49%)
May 18, 2018 10.20 10.30 10.15 10.30 16,435 +0.10(+0.98%)
May 17, 2018 10.00 10.20 9.880 10.20 15,496 +0.30(+3.03%)
May 16, 2018 10.30 10.30 9.800 9.900 25,215 -0.10(-1.00%)
May 15, 2018 10.15 10.80 9.550 10.00 265,033 -0.10(-0.99%)
May 14, 2018 10.15 10.30 10.10 10.10 18,137 -0.05(-0.49%)
May 11, 2018 10.25 10.45 10.08 10.15 12,285 -0.10(-0.98%)
May 10, 2018 10.30 10.30 9.955 10.25 14,122 +0.00(+0.00%)
May 09, 2018 10.15 10.50 10.15 10.25 45,018 +0.05(+0.49%)
May 08, 2018 9.750 10.35 9.255 10.20 48,601 +0.35(+3.55%)
May 07, 2018 9.500 9.900 9.455 9.850 26,470 +0.35(+3.68%)
May 04, 2018 9.100 9.750 9.100 9.500 26,723 +0.15(+1.60%)
May 03, 2018 9.150 9.400 8.900 9.350 22,697 +0.05(+0.54%)
May 02, 2018 9.300 9.400 9.200 9.300 15,962 -0.05(-0.53%)
May 01, 2018 9.500 9.500 9.300 9.350 13,082 -0.20(-2.09%)
Apr 30, 2018 9.850 9.850 9.380 9.550 40,015 -0.35(-3.54%)
Apr 27, 2018 10.00 10.10 9.700 9.900 15,205 +0.00(+0.00%)
Apr 26, 2018 9.850 10.05 9.850 9.900 12,528 +0.00(+0.00%)
Apr 25, 2018 10.00 10.00 9.655 9.900 18,962 -0.10(-1.00%)
Apr 24, 2018 10.30 10.30 9.850 10.00 17,464 -0.10(-0.99%)
Apr 23, 2018 10.35 10.35 9.850 10.10 45,098 -0.30(-2.88%)
Apr 20, 2018 10.45 10.45 10.25 10.40 19,315 -0.05(-0.48%)
Apr 19, 2018 10.20 10.45 9.550 10.45 58,097 +0.05(+0.48%)
Apr 18, 2018 10.45 10.70 10.40 10.40 34,631 +0.05(+0.48%)
Apr 17, 2018 10.50 10.50 10.35 10.35 36,522 -0.20(-1.90%)
Apr 16, 2018 10.75 10.75 10.46 10.55 66,361 -0.05(-0.47%)
Apr 13, 2018 9.900 10.60 9.900 10.60 107,105 +0.75(+7.61%)
Apr 12, 2018 9.900 9.900 9.700 9.850 31,033 +0.10(+1.03%)
Apr 11, 2018 9.850 9.850 9.700 9.750 22,140 +0.05(+0.52%)
Apr 10, 2018 9.700 9.750 9.400 9.700 37,683 +0.05(+0.52%)
Apr 09, 2018 9.800 9.825 9.550 9.650 16,298 +0.00(+0.00%)
Apr 06, 2018 9.500 9.800 9.300 9.650 19,148 -0.05(-0.52%)
Apr 05, 2018 9.900 9.900 9.550 9.700 22,889 +0.00(+0.00%)
Apr 04, 2018 9.600 9.800 9.507 9.700 9,847 +0.10(+1.04%)
Apr 03, 2018 9.950 9.950 9.500 9.600 24,699 -0.25(-2.54%)
Apr 02, 2018 9.950 9.950 9.350 9.850 54,655 +0.10(+1.03%)
Mar 29, 2018 9.750 9.750 9.750 0 +0.05(+0.52%)
Mar 28, 2018 9.500 10.00 9.400 9.700 65,627 +0.40(+4.30%)
Mar 27, 2018 9.300 9.450 9.100 9.300 16,722 +0.12(+1.36%)
Mar 26, 2018 9.450 9.480 9.055 9.175 43,644 -0.22(-2.39%)
Mar 23, 2018 8.350 9.400 8.350 9.400 71,411 +0.75(+8.67%)
Mar 22, 2018 8.250 8.950 8.250 8.650 108,425 +0.45(+5.42%)
Mar 21, 2018 8.250 8.250 8.105 8.205 16,912 -0.05(-0.55%)
Mar 20, 2018 8.200 8.277 8.134 8.250 106,471 +0.10(+1.23%)
Mar 19, 2018 8.150 8.250 8.105 8.150 15,137 -0.15(-1.81%)
Mar 16, 2018 8.250 8.300 8.200 8.300 7,688 +0.05(+0.61%)
Mar 15, 2018 8.300 8.350 8.200 8.250 5,037 -0.00(-0.04%)
Mar 14, 2018 8.290 8.300 8.150 8.254 7,714 +0.00(+0.04%)
Mar 13, 2018 8.050 8.300 8.050 8.250 17,038 +0.10(+1.23%)
Mar 12, 2018 8.350 8.400 8.150 8.150 16,887 -0.35(-4.12%)
Mar 09, 2018 8.450 8.561 8.400 8.500 14,736 +0.15(+1.80%)
Mar 08, 2018 8.300 8.450 8.250 8.350 4,861 +0.10(+1.21%)
Mar 07, 2018 8.350 8.250 14,195 +0.15(+1.85%)
Mar 06, 2018 8.200 8.300 8.100 8.100 17,799 -0.10(-1.22%)
Mar 05, 2018 8.150 8.217 7.950 8.200 18,453 +0.15(+1.86%)
Mar 02, 2018 8.000 8.200 8.000 8.050 15,527 +0.05(+0.63%)
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.