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 (%)
Sep 30, 2015 8.750 8.870 8.700 8.810 7,396 -0.02(-0.23%)
Sep 29, 2015 8.680 8.830 8.650 8.830 4,122 +0.16(+1.85%)
Sep 28, 2015 8.600 8.740 8.500 8.670 7,724 +0.01(+0.12%)
Sep 25, 2015 9.000 9.020 8.620 8.660 20,115 -0.49(-5.36%)
Sep 24, 2015 9.150 9.150 9.150 9.150 100 +0.00(+0.00%)
Sep 23, 2015 9.080 9.150 9.000 9.150 1,469 -0.04(-0.44%)
Sep 22, 2015 9.170 9.190 9.020 9.190 2,945 -0.01(-0.11%)
Sep 21, 2015 9.520 9.520 9.160 9.200 7,405 -0.15(-1.60%)
Sep 18, 2015 9.880 9.900 9.350 9.350 11,048 -0.37(-3.81%)
Sep 17, 2015 9.710 9.890 9.710 9.720 1,728 -0.15(-1.52%)
Sep 16, 2015 9.730 9.890 9.730 9.870 1,647 -0.03(-0.30%)
Sep 15, 2015 9.701 9.900 9.700 9.900 3,329 +0.03(+0.30%)
Sep 14, 2015 9.720 9.870 9.701 9.870 690 -0.01(-0.10%)
Sep 11, 2015 9.750 9.880 9.750 9.880 6,486 +0.13(+1.33%)
Sep 10, 2015 9.710 9.750 9.600 9.750 2,991 +0.03(+0.31%)
Sep 09, 2015 9.900 9.900 9.720 9.720 8,183 -0.03(-0.31%)
Sep 08, 2015 9.920 9.940 9.750 9.750 17,238 -0.01(-0.10%)
Sep 04, 2015 9.780 9.760 9.760 9.760 2,200 -0.19(-1.91%)
Sep 03, 2015 9.900 9.950 9.760 9.950 13,414 +0.15(+1.53%)
Sep 02, 2015 9.920 9.950 9.700 9.800 9,455 -0.13(-1.31%)
Sep 01, 2015 9.930 9.930 9.850 9.930 1,252 +0.00(+0.00%)
Aug 31, 2015 9.950 9.950 9.847 9.930 7,537 +0.00(+0.00%)
Aug 28, 2015 9.900 9.950 9.900 9.930 18,959 -0.02(-0.20%)
Aug 27, 2015 9.830 10.00 9.830 9.950 9,818 +0.07(+0.71%)
Aug 26, 2015 9.800 9.950 9.750 9.880 8,142 -0.26(-2.56%)
Aug 25, 2015 9.750 10.14 9.700 10.14 7,622 +0.42(+4.32%)
Aug 24, 2015 9.700 9.890 9.700 9.720 10,044 -0.22(-2.22%)
Aug 21, 2015 9.980 9.980 9.800 9.941 7,199 +0.03(+0.31%)
Aug 20, 2015 9.850 9.940 9.800 9.910 8,605 +0.05(+0.51%)
Aug 19, 2015 9.860 9.950 9.850 9.860 5,737 -0.12(-1.20%)
Aug 18, 2015 9.900 9.980 9.900 9.980 1,489 +0.03(+0.30%)
Aug 17, 2015 9.977 10.15 9.700 9.950 9,413 -0.03(-0.30%)
Aug 14, 2015 9.800 9.990 9.700 9.980 12,151 +0.32(+3.31%)
Aug 13, 2015 9.750 9.850 9.300 9.660 19,255 -0.16(-1.63%)
Aug 12, 2015 9.880 9.880 9.780 9.820 19,441 -0.06(-0.61%)
Aug 11, 2015 9.870 9.880 9.768 9.880 2,202 +0.00(+0.00%)
Aug 10, 2015 9.350 9.880 9.350 9.880 14,672 +0.47(+4.99%)
Aug 07, 2015 9.340 9.430 9.250 9.410 25,805 +0.11(+1.18%)
Aug 06, 2015 9.180 9.300 9.025 9.300 18,709 +0.30(+3.33%)
Aug 05, 2015 8.930 9.290 8.750 9.000 4,545 -0.21(-2.28%)
Aug 04, 2015 9.340 9.350 9.110 9.210 4,210 -0.17(-1.81%)
Aug 03, 2015 9.150 9.380 9.150 9.380 822 +0.08(+0.86%)
Jul 31, 2015 9.020 9.390 8.900 9.300 15,592 +0.33(+3.68%)
Jul 30, 2015 9.000 9.000 8.970 8.970 14,758 -0.01(-0.11%)
Jul 29, 2015 8.680 9.010 8.600 8.980 67,490 +0.48(+5.65%)
Jul 28, 2015 8.870 8.870 8.500 8.500 16,377 -0.20(-2.30%)
Jul 27, 2015 8.700 8.850 8.550 8.700 16,411 -0.19(-2.14%)
Jul 24, 2015 10.03 10.03 8.750 8.890 16,175 -0.33(-3.58%)
Jul 23, 2015 9.250 9.250 9.080 9.220 7,200 -0.12(-1.29%)
Jul 22, 2015 9.900 9.970 9.300 9.340 8,357 -0.74(-7.34%)
Jul 21, 2015 10.00 10.08 10.00 10.08 16,103 +0.07(+0.75%)
Jul 20, 2015 10.10 10.10 10.00 10.01 27,317 +0.01(+0.05%)
Jul 17, 2015 9.980 10.09 9.980 10.00 10,683 +0.09(+0.93%)
Jul 16, 2015 10.04 10.04 9.900 9.908 3,530 -0.09(-0.87%)
Jul 15, 2015 10.00 10.04 9.995 9.995 2,185 -0.02(-0.15%)
Jul 14, 2015 10.00 10.01 9.950 10.01 2,977 +0.01(+0.10%)
Jul 13, 2015 10.00 10.00 10.00 10.00 252 -0.04(-0.40%)
Jul 10, 2015 10.04 10.05 10.00 10.04 10,747 +0.04(+0.40%)
Jul 09, 2015 10.09 10.10 10.00 10.00 31,120 +0.00(+0.00%)
Jul 08, 2015 9.970 10.05 9.970 10.00 2,002 -0.10(-0.99%)
Jul 07, 2015 9.900 10.10 9.900 10.10 12,882 -0.05(-0.49%)
Jul 06, 2015 10.20 10.25 10.11 10.15 704 +0.05(+0.49%)
Jul 02, 2015 10.01 10.10 10.10 10.10 14,500 +0.08(+0.81%)
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.