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

CPI Aerostructures (NY: CVU )

2.650 +0.120 (+4.74%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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 (%)
Aug 31, 2018 8.350 8.350 8.350 0 +0.00(+0.00%)
Aug 30, 2018 8.400 8.640 8.350 8.350 17,578 -0.15(-1.76%)
Aug 29, 2018 8.300 8.750 8.300 8.500 15,794 -0.25(-2.86%)
Aug 28, 2018 8.350 8.950 8.300 8.750 30,388 +0.25(+2.94%)
Aug 27, 2018 8.700 8.705 8.500 8.500 21,134 -0.20(-2.30%)
Aug 24, 2018 8.600 8.900 8.600 8.700 11,700 +0.00(+0.00%)
Aug 23, 2018 8.700 8.850 8.700 8.700 1,993 -0.05(-0.57%)
Aug 22, 2018 8.550 8.975 8.550 8.750 8,140 +0.10(+1.16%)
Aug 21, 2018 8.850 9.100 8.600 8.650 11,801 -0.20(-2.26%)
Aug 20, 2018 9.050 9.100 8.790 8.850 17,987 -0.15(-1.67%)
Aug 17, 2018 8.950 9.000 8.800 9.000 12,000 +0.15(+1.69%)
Aug 16, 2018 8.400 8.950 8.350 8.850 34,286 +0.50(+5.99%)
Aug 15, 2018 8.450 8.450 8.340 8.350 12,000 -0.15(-1.76%)
Aug 14, 2018 8.700 8.750 8.300 8.500 18,566 -0.15(-1.73%)
Aug 13, 2018 8.450 8.750 8.450 8.650 17,229 +0.15(+1.76%)
Aug 10, 2018 8.000 8.500 8.000 8.500 13,000 +0.45(+5.59%)
Aug 09, 2018 8.700 8.700 8.050 8.050 66,589 -0.05(-0.62%)
Aug 08, 2018 9.300 9.400 8.000 8.100 84,729 -0.35(-4.14%)
Aug 07, 2018 8.050 8.500 7.900 8.450 49,709 +0.35(+4.32%)
Aug 06, 2018 8.250 8.360 7.600 8.100 94,581 -0.30(-3.57%)
Aug 03, 2018 9.050 9.050 8.350 8.400 21,900 -0.55(-6.15%)
Aug 02, 2018 9.300 9.357 8.700 8.950 22,690 -0.40(-4.28%)
Aug 01, 2018 9.400 9.600 9.350 9.350 10,227 -0.05(-0.53%)
Jul 31, 2018 9.550 9.650 9.400 9.400 19,984 -0.30(-3.09%)
Jul 30, 2018 9.950 9.950 9.600 9.700 7,890 -0.10(-1.02%)
Jul 27, 2018 9.810 9.900 9.800 9.800 10,200 -0.15(-1.51%)
Jul 26, 2018 10.20 10.20 9.900 9.950 23,071 -0.25(-2.45%)
Jul 25, 2018 10.40 10.40 9.955 10.20 17,657 +0.20(+2.00%)
Jul 24, 2018 10.35 10.35 9.950 10.00 7,122 +0.05(+0.50%)
Jul 23, 2018 10.00 10.17 9.930 9.950 4,038 -0.08(-0.81%)
Jul 20, 2018 10.40 10.40 9.875 10.03 10,080 -0.07(-0.68%)
Jul 19, 2018 9.950 10.25 9.850 10.10 12,041 +0.00(+0.00%)
Jul 18, 2018 10.50 10.50 9.950 10.10 12,881 -0.15(-1.46%)
Jul 17, 2018 10.15 10.25 10.15 10.25 8,352 +0.30(+3.02%)
Jul 16, 2018 10.60 10.60 9.950 9.950 32,169 -0.57(-5.38%)
Jul 13, 2018 10.30 10.55 10.30 10.52 21,274 +0.32(+3.10%)
Jul 12, 2018 10.32 10.32 10.20 10.20 6,325 -0.10(-0.97%)
Jul 11, 2018 10.25 10.40 10.10 10.30 9,662 +0.15(+1.48%)
Jul 10, 2018 10.35 10.45 10.04 10.15 21,835 -0.20(-1.93%)
Jul 09, 2018 9.950 10.35 9.850 10.35 20,236 +0.55(+5.61%)
Jul 06, 2018 9.600 10.00 9.590 9.800 25,953 +0.20(+2.08%)
Jul 05, 2018 10.15 10.20 9.350 9.600 105,139 -0.62(-6.04%)
Jul 03, 2018 10.22 10.22 10.22 0 -0.08(-0.81%)
Jul 02, 2018 10.35 10.35 10.20 10.30 28,288 -0.20(-1.90%)
Jun 29, 2018 10.65 10.50 10.50 4,307 +0.00(+0.00%)
Jun 28, 2018 10.60 10.67 10.50 10.50 11,562 -0.20(-1.87%)
Jun 27, 2018 11.00 11.05 10.70 10.70 8,838 -0.15(-1.38%)
Jun 26, 2018 10.85 10.85 10.71 10.85 6,180 +0.10(+0.93%)
Jun 25, 2018 11.00 11.00 10.75 10.75 16,005 -0.25(-2.27%)
Jun 22, 2018 11.15 11.15 11.00 11.00 16,495 -0.15(-1.35%)
Jun 21, 2018 11.35 11.35 11.15 11.15 12,433 -0.05(-0.45%)
Jun 20, 2018 10.90 11.25 10.85 11.20 17,653 +0.35(+3.23%)
Jun 19, 2018 11.05 11.05 10.52 10.85 27,885 -0.20(-1.81%)
Jun 18, 2018 11.25 11.25 10.90 11.05 19,895 -0.05(-0.45%)
Jun 15, 2018 11.30 11.05 11.10 14,006 -0.10(-0.89%)
Jun 14, 2018 11.15 11.20 11.00 11.20 23,657 +0.00(+0.00%)
Jun 13, 2018 11.45 11.45 11.10 11.20 35,482 -0.35(-3.03%)
Jun 12, 2018 11.65 11.75 11.30 11.55 33,083 +0.10(+0.87%)
Jun 11, 2018 11.20 11.45 11.15 11.45 31,241 +0.35(+3.15%)
Jun 08, 2018 10.73 11.10 10.70 11.10 32,630 +0.35(+3.26%)
Jun 07, 2018 10.40 10.75 10.21 10.75 57,910 +0.35(+3.37%)
Jun 06, 2018 10.45 10.40 70,892 +0.05(+0.48%)
Jun 05, 2018 10.10 10.35 10.00 10.35 19,154 +0.30(+2.99%)
Jun 04, 2018 9.800 10.05 9.700 10.05 28,431 +0.20(+2.03%)
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.