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

CPI Aerostructures (NY: CVU )

2.700 -0.010 (-0.37%)
Streaming Delayed Price Updated: 10:14 AM EDT, Apr 26, 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 (%)
Feb 29, 2016 8.872 8.950 8.820 8.850 10,733 +0.08(+0.91%)
Feb 26, 2016 8.818 9.000 8.770 8.770 5,790 +0.11(+1.27%)
Feb 25, 2016 8.600 9.010 8.600 8.660 2,754 +0.04(+0.46%)
Feb 24, 2016 8.550 8.745 8.534 8.620 16,577 +0.10(+1.17%)
Feb 23, 2016 8.450 8.530 8.450 8.520 13,116 +0.12(+1.43%)
Feb 22, 2016 8.350 8.450 8.350 8.400 6,485 +0.20(+2.44%)
Feb 19, 2016 8.320 8.460 8.200 8.200 11,118 -0.05(-0.64%)
Feb 18, 2016 8.539 8.539 8.253 8.253 5,195 -0.05(-0.57%)
Feb 17, 2016 8.550 8.550 8.300 8.300 2,374 +0.10(+1.22%)
Feb 16, 2016 8.390 8.390 8.200 8.200 854 -0.10(-1.20%)
Feb 12, 2016 8.310 8.300 8.300 8.300 2,300 +0.17(+2.09%)
Feb 11, 2016 8.050 8.230 8.050 8.130 2,515 -0.21(-2.54%)
Feb 10, 2016 8.230 8.345 8.180 8.342 3,954 +0.16(+1.98%)
Feb 09, 2016 8.220 8.240 8.130 8.180 24,512 -0.07(-0.85%)
Feb 08, 2016 8.630 8.630 8.180 8.250 13,815 -0.43(-4.95%)
Feb 05, 2016 8.661 8.730 8.600 8.680 7,426 +0.00(+0.00%)
Feb 04, 2016 8.830 8.830 8.650 8.680 4,236 -0.07(-0.80%)
Feb 03, 2016 8.860 8.860 8.690 8.750 4,700 -0.05(-0.57%)
Feb 02, 2016 8.610 8.860 8.600 8.800 2,840 -0.06(-0.68%)
Feb 01, 2016 8.770 8.900 8.770 8.860 8,022 +0.10(+1.14%)
Jan 29, 2016 8.790 8.920 8.760 8.760 15,168 -0.12(-1.35%)
Jan 28, 2016 8.750 8.880 8.620 8.880 12,576 +0.17(+2.00%)
Jan 27, 2016 8.652 8.880 8.600 8.706 7,661 -0.01(-0.16%)
Jan 26, 2016 8.700 8.800 8.656 8.720 17,968 -0.03(-0.34%)
Jan 25, 2016 8.480 8.770 8.450 8.750 12,159 +0.30(+3.55%)
Jan 22, 2016 8.207 8.450 8.207 8.450 5,084 +0.34(+4.19%)
Jan 21, 2016 8.370 8.370 8.100 8.110 17,270 -0.14(-1.70%)
Jan 20, 2016 8.250 8.470 8.089 8.250 8,345 -0.13(-1.55%)
Jan 19, 2016 8.650 8.650 8.360 8.380 6,257 -0.05(-0.59%)
Jan 15, 2016 8.590 8.430 8.430 8.430 11,500 -0.09(-1.06%)
Jan 14, 2016 8.760 8.760 8.480 8.520 10,850 -0.16(-1.84%)
Jan 13, 2016 9.050 9.050 8.590 8.680 8,829 -0.30(-3.34%)
Jan 12, 2016 9.135 9.135 8.950 8.980 2,433 -0.01(-0.11%)
Jan 11, 2016 9.180 9.269 8.930 8.990 13,806 -0.19(-2.07%)
Jan 08, 2016 9.250 9.390 9.180 9.180 3,356 -0.10(-1.08%)
Jan 07, 2016 9.290 9.360 9.181 9.280 2,217 +0.07(+0.76%)
Jan 06, 2016 9.565 9.620 9.180 9.210 5,322 -0.26(-2.75%)
Jan 05, 2016 9.519 9.720 9.410 9.470 7,465 -0.19(-1.97%)
Jan 04, 2016 9.402 9.730 9.401 9.660 10,529 -0.07(-0.72%)
Dec 31, 2015 9.700 9.730 9.730 9.730 9,800 +0.01(+0.10%)
Dec 30, 2015 9.700 9.740 9.690 9.720 12,432 +0.02(+0.21%)
Dec 29, 2015 9.700 9.700 9.610 9.700 22,383 +0.02(+0.21%)
Dec 28, 2015 9.700 9.730 9.675 9.680 7,879 -0.04(-0.41%)
Dec 24, 2015 9.690 9.720 9.720 9.720 6,200 +0.03(+0.31%)
Dec 23, 2015 9.680 9.700 9.470 9.690 30,831 +0.19(+2.00%)
Dec 22, 2015 9.400 9.640 9.320 9.500 7,593 -0.10(-1.04%)
Dec 21, 2015 9.300 9.690 9.285 9.600 23,688 +0.24(+2.56%)
Dec 18, 2015 9.380 9.440 9.170 9.360 12,844 +0.09(+0.97%)
Dec 17, 2015 9.110 9.410 9.110 9.270 6,589 +0.08(+0.87%)
Dec 16, 2015 9.100 9.200 9.100 9.190 30,895 +0.09(+0.99%)
Dec 15, 2015 9.150 9.180 9.100 9.100 14,442 -0.05(-0.55%)
Dec 14, 2015 9.266 9.320 9.120 9.150 18,837 -0.05(-0.54%)
Dec 11, 2015 9.320 9.380 9.200 9.200 5,812 -0.05(-0.54%)
Dec 10, 2015 9.250 9.300 9.229 9.250 32,989 -0.01(-0.11%)
Dec 09, 2015 9.350 9.350 9.220 9.260 7,003 -0.08(-0.86%)
Dec 08, 2015 9.380 9.390 9.330 9.340 2,535 +0.02(+0.21%)
Dec 07, 2015 9.670 9.670 9.260 9.320 1,985 -0.18(-1.89%)
Dec 04, 2015 9.627 9.690 9.500 9.500 10,572 -0.09(-0.94%)
Dec 03, 2015 9.600 9.690 9.590 9.590 6,202 -0.02(-0.21%)
Dec 02, 2015 9.700 9.710 9.600 9.610 10,571 -0.08(-0.83%)
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.