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, 2017 7.700 7.700 7.400 7.500 32,684 -0.20(-2.60%)
May 30, 2017 7.850 7.950 7.650 7.700 38,776 -0.15(-1.91%)
May 26, 2017 7.750 7.850 7.400 7.850 30,686 +0.15(+1.95%)
May 25, 2017 7.650 7.850 7.639 7.700 32,578 +0.10(+1.32%)
May 24, 2017 7.500 7.650 7.250 7.600 35,579 +0.15(+2.01%)
May 23, 2017 7.650 7.650 7.350 7.450 43,537 -0.10(-1.32%)
May 22, 2017 6.950 7.800 6.950 7.550 96,459 +0.60(+8.63%)
May 19, 2017 7.150 7.250 6.850 6.950 64,640 -0.25(-3.47%)
May 18, 2017 7.250 7.350 7.150 7.200 52,676 -0.10(-1.37%)
May 17, 2017 7.350 7.450 6.950 7.300 91,305 +0.00(+0.00%)
May 16, 2017 7.750 7.826 7.150 7.300 97,192 -0.50(-6.41%)
May 15, 2017 7.900 8.050 7.650 7.800 63,172 +0.05(+0.65%)
May 12, 2017 7.850 7.900 7.400 7.750 111,335 -0.20(-2.52%)
May 11, 2017 8.000 8.100 7.600 7.950 99,162 +0.10(+1.27%)
May 10, 2017 7.250 7.950 6.850 7.850 195,063 +0.85(+12.14%)
May 09, 2017 7.050 8.128 6.763 7.000 314,028 +1.30(+22.81%)
May 08, 2017 5.750 5.850 5.550 5.700 79,845 +0.00(+0.00%)
May 05, 2017 5.800 5.800 5.700 5.700 24,328 -0.10(-1.72%)
May 04, 2017 5.700 6.000 5.605 5.800 78,218 +0.10(+1.75%)
May 03, 2017 6.050 6.050 5.600 5.700 157,804 -0.25(-4.20%)
May 02, 2017 6.200 6.200 5.950 5.950 157,923 -0.30(-4.80%)
May 01, 2017 6.300 6.350 6.150 6.250 18,878 +0.05(+0.81%)
Apr 28, 2017 6.250 6.350 6.182 6.200 39,412 +0.05(+0.81%)
Apr 27, 2017 6.300 6.300 6.100 6.150 67,113 -0.05(-0.81%)
Apr 26, 2017 6.250 6.300 6.150 6.200 29,999 +0.00(+0.00%)
Apr 25, 2017 6.500 6.510 6.200 6.200 86,150 -0.20(-3.13%)
Apr 24, 2017 6.650 6.650 6.400 6.400 17,554 +0.00(+0.00%)
Apr 21, 2017 6.500 6.700 6.400 6.400 60,788 -0.10(-1.54%)
Apr 20, 2017 6.550 6.650 6.400 6.500 26,004 +0.03(+0.39%)
Apr 19, 2017 6.550 6.700 6.450 6.475 20,337 +0.02(+0.39%)
Apr 18, 2017 6.550 6.550 6.400 6.450 6,230 -0.05(-0.77%)
Apr 17, 2017 6.450 6.550 6.400 6.500 29,713 +0.10(+1.56%)
Apr 13, 2017 6.450 6.500 6.271 6.400 13,586 +0.00(+0.00%)
Apr 12, 2017 6.650 6.650 6.300 6.400 20,572 -0.10(-1.54%)
Apr 11, 2017 6.600 6.700 6.500 6.500 13,569 -0.10(-1.52%)
Apr 10, 2017 6.350 6.600 6.300 6.600 43,428 +0.30(+4.76%)
Apr 07, 2017 6.650 6.945 6.250 6.300 26,730 -0.30(-4.55%)
Apr 06, 2017 6.600 6.700 6.480 6.600 24,183 +0.25(+3.94%)
Apr 05, 2017 6.850 6.850 6.350 6.350 28,611 -0.25(-3.79%)
Apr 04, 2017 6.650 6.858 6.600 6.600 56,893 +0.10(+1.54%)
Apr 03, 2017 6.700 6.879 6.500 6.500 41,656 -0.25(-3.70%)
Mar 31, 2017 6.900 6.950 6.650 6.750 28,918 -0.10(-1.46%)
Mar 30, 2017 6.850 7.025 6.800 6.850 20,948 +0.07(+1.03%)
Mar 29, 2017 6.400 7.187 6.400 6.780 34,318 +0.38(+5.94%)
Mar 28, 2017 6.400 6.500 6.350 6.400 23,239 +0.00(+0.00%)
Mar 27, 2017 6.800 6.800 6.350 6.400 37,106 -0.25(-3.76%)
Mar 24, 2017 6.700 7.280 6.500 6.650 41,216 +0.00(+0.00%)
Mar 23, 2017 6.550 6.850 6.442 6.650 21,255 +0.15(+2.31%)
Mar 22, 2017 6.550 6.550 6.350 6.500 30,605 +0.05(+0.78%)
Mar 21, 2017 6.750 6.750 6.400 6.450 49,311 -0.15(-2.27%)
Mar 20, 2017 6.650 6.728 6.550 6.600 40,554 -0.05(-0.75%)
Mar 17, 2017 6.950 7.000 6.600 6.650 57,403 -0.30(-4.32%)
Mar 16, 2017 7.050 7.100 6.800 6.950 40,520 +0.05(+0.72%)
Mar 15, 2017 6.800 7.100 6.729 6.900 40,313 +0.15(+2.22%)
Mar 14, 2017 6.900 6.900 6.550 6.750 103,390 -0.25(-3.57%)
Mar 13, 2017 7.050 7.100 6.900 7.000 54,606 +0.00(+0.00%)
Mar 10, 2017 7.250 7.250 6.950 7.000 86,847 -0.10(-1.41%)
Mar 09, 2017 7.300 7.325 7.000 7.100 75,312 -0.20(-2.74%)
Mar 08, 2017 7.250 7.350 7.150 7.300 77,804 +0.05(+0.69%)
Mar 07, 2017 7.500 7.950 7.000 7.250 270,165 -1.20(-14.20%)
Mar 06, 2017 7.750 8.550 7.650 8.450 190,516 +0.75(+9.74%)
Mar 03, 2017 7.700 7.750 7.650 7.700 83,063 +0.00(+0.00%)
Mar 02, 2017 7.700 7.800 7.600 7.700 93,553 +0.05(+0.65%)
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.