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

CPI Aerostructures (NY: CVU )

2.620 +0.050 (+1.95%)
Streaming Delayed Price Updated: 11:04 AM 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 (%)
Nov 29, 2019 7.090 7.090 6.820 6.890 18,700 -0.17(-2.41%)
Nov 27, 2019 7.120 7.200 7.050 7.060 51,500 -0.13(-1.81%)
Nov 26, 2019 7.050 7.260 7.050 7.190 26,596 +0.07(+0.98%)
Nov 25, 2019 7.240 7.240 7.050 7.120 26,263 -0.07(-0.97%)
Nov 22, 2019 7.170 7.190 7.060 7.190 19,100 +0.02(+0.28%)
Nov 21, 2019 7.320 7.320 7.010 7.170 29,045 -0.08(-1.10%)
Nov 20, 2019 7.360 7.360 7.250 7.250 40,588 -0.12(-1.63%)
Nov 19, 2019 7.300 7.400 7.250 7.370 41,640 +0.04(+0.55%)
Nov 18, 2019 7.270 7.370 7.250 7.330 15,035 -0.04(-0.54%)
Nov 15, 2019 7.480 7.480 7.300 7.370 20,000 -0.10(-1.34%)
Nov 14, 2019 7.360 7.502 7.360 7.470 15,819 -0.09(-1.19%)
Nov 13, 2019 7.430 7.580 7.415 7.560 38,236 +0.08(+1.07%)
Nov 12, 2019 7.490 7.500 7.370 7.480 9,868 +0.00(+0.00%)
Nov 11, 2019 7.650 7.740 7.440 7.480 15,132 -0.26(-3.36%)
Nov 08, 2019 7.460 7.750 7.398 7.740 34,500 +0.31(+4.17%)
Nov 07, 2019 7.020 7.460 7.020 7.430 41,371 +0.20(+2.77%)
Nov 06, 2019 7.220 7.460 7.060 7.230 280,787 -0.22(-2.95%)
Nov 05, 2019 7.360 7.460 7.300 7.450 27,254 +0.07(+0.95%)
Nov 04, 2019 7.660 7.750 7.380 7.380 60,463 -0.32(-4.16%)
Nov 01, 2019 7.890 7.890 7.660 7.700 66,600 -0.09(-1.16%)
Oct 31, 2019 7.840 7.905 7.760 7.790 29,798 -0.16(-2.01%)
Oct 30, 2019 7.920 8.030 7.920 7.950 9,816 +0.02(+0.25%)
Oct 29, 2019 7.940 7.980 7.930 7.930 7,688 -0.03(-0.38%)
Oct 28, 2019 8.000 8.090 7.950 7.960 24,089 -0.02(-0.25%)
Oct 25, 2019 7.980 8.020 7.930 7.980 9,900 -0.04(-0.50%)
Oct 24, 2019 7.980 8.020 7.930 8.020 5,454 +0.09(+1.13%)
Oct 23, 2019 7.960 8.000 7.930 7.930 10,816 -0.05(-0.63%)
Oct 22, 2019 7.920 7.980 7.920 7.980 17,622 +0.03(+0.38%)
Oct 21, 2019 7.980 7.990 7.950 7.950 14,846 -0.03(-0.38%)
Oct 18, 2019 8.270 8.270 7.970 7.980 57,000 -0.21(-2.56%)
Oct 17, 2019 8.300 8.550 8.120 8.190 67,409 +0.19(+2.37%)
Oct 16, 2019 8.050 8.050 7.910 8.000 8,497 -0.04(-0.50%)
Oct 15, 2019 7.840 8.040 7.750 8.040 19,630 +0.16(+2.03%)
Oct 14, 2019 7.910 8.060 7.840 7.880 12,070 -0.15(-1.87%)
Oct 11, 2019 8.190 8.190 7.960 8.030 38,400 -0.02(-0.25%)
Oct 10, 2019 8.100 8.200 8.040 8.050 19,806 -0.02(-0.25%)
Oct 09, 2019 7.970 8.130 7.970 8.070 10,199 +0.02(+0.25%)
Oct 08, 2019 8.020 8.070 7.740 8.050 18,125 +0.05(+0.63%)
Oct 07, 2019 8.000 8.130 7.960 8.000 19,782 +0.00(+0.00%)
Oct 04, 2019 7.830 8.000 7.770 8.000 20,600 +0.22(+2.83%)
Oct 03, 2019 7.700 7.850 7.700 7.780 11,547 +0.08(+1.04%)
Oct 02, 2019 7.850 7.850 7.670 7.700 41,104 -0.13(-1.62%)
Oct 01, 2019 8.220 8.220 7.700 7.827 46,086 -0.39(-4.79%)
Sep 30, 2019 7.690 8.250 7.655 8.220 27,099 +0.53(+6.89%)
Sep 27, 2019 7.690 7.800 7.650 7.690 4,600 -0.04(-0.52%)
Sep 26, 2019 7.800 7.840 7.690 7.730 10,808 -0.04(-0.51%)
Sep 25, 2019 7.770 7.820 7.750 7.770 19,023 -0.05(-0.64%)
Sep 24, 2019 7.940 7.950 7.790 7.820 18,052 -0.08(-1.01%)
Sep 23, 2019 8.000 8.000 7.830 7.900 25,175 -0.10(-1.25%)
Sep 20, 2019 8.020 8.050 7.840 8.000 43,700 +0.02(+0.25%)
Sep 19, 2019 7.970 8.060 7.860 7.980 61,492 -0.05(-0.62%)
Sep 18, 2019 8.050 8.060 7.900 8.030 37,886 -0.01(-0.12%)
Sep 17, 2019 8.000 8.100 7.997 8.040 35,786 -0.06(-0.74%)
Sep 16, 2019 8.120 8.197 8.030 8.100 26,023 +0.06(+0.75%)
Sep 13, 2019 7.980 8.100 7.980 8.040 26,700 -0.01(-0.12%)
Sep 12, 2019 7.950 8.250 7.850 8.050 92,301 +0.12(+1.51%)
Sep 11, 2019 7.800 7.940 7.800 7.930 77,341 +0.10(+1.28%)
Sep 10, 2019 7.770 7.850 7.770 7.830 14,096 +0.03(+0.38%)
Sep 09, 2019 7.800 7.860 7.760 7.800 16,227 -0.09(-1.14%)
Sep 06, 2019 8.030 8.079 7.890 7.890 10,300 -0.07(-0.88%)
Sep 05, 2019 7.950 8.050 7.901 7.960 14,700 +0.01(+0.13%)
Sep 04, 2019 7.850 8.100 7.850 7.950 7,338 +0.18(+2.32%)
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.