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

CPI Aerostructures (NY: CVU )

2.730 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2016 7.690 7.990 7.320 7.330 46,642 -0.13(-1.74%)
Mar 30, 2016 7.250 7.500 7.220 7.460 35,318 +0.31(+4.34%)
Mar 29, 2016 6.810 7.270 6.310 7.150 66,201 +0.22(+3.17%)
Mar 28, 2016 6.400 7.410 6.400 6.930 155,566 -0.32(-4.41%)
Mar 24, 2016 7.000 7.250 7.250 7.250 19,900 +0.17(+2.40%)
Mar 23, 2016 7.410 7.490 6.950 7.080 39,690 -0.17(-2.34%)
Mar 22, 2016 7.410 7.540 7.250 7.250 27,390 -0.16(-2.16%)
Mar 21, 2016 7.630 7.630 7.225 7.410 49,814 -0.25(-3.26%)
Mar 18, 2016 7.804 7.804 7.660 7.660 27,263 -0.18(-2.30%)
Mar 17, 2016 7.960 7.960 7.720 7.840 10,081 +0.02(+0.26%)
Mar 16, 2016 8.027 8.027 7.800 7.820 23,575 -0.33(-4.05%)
Mar 15, 2016 8.300 8.300 8.080 8.150 9,621 +0.22(+2.77%)
Mar 14, 2016 8.300 8.700 7.900 7.930 53,499 -0.24(-2.96%)
Mar 11, 2016 8.080 8.360 8.060 8.171 28,446 +0.16(+2.02%)
Mar 10, 2016 7.990 8.060 7.950 8.010 2,225 +0.09(+1.14%)
Mar 09, 2016 8.000 8.060 7.900 7.920 28,498 -0.11(-1.37%)
Mar 08, 2016 8.256 8.450 8.010 8.030 19,068 -0.33(-3.95%)
Mar 07, 2016 8.399 8.630 8.280 8.360 9,735 +0.14(+1.70%)
Mar 04, 2016 8.242 8.367 8.242 8.220 6,898 +0.17(+2.11%)
Mar 03, 2016 7.160 8.980 7.060 8.050 35,926 -1.15(-12.50%)
Mar 02, 2016 9.010 9.270 9.010 9.200 30,849 +0.28(+3.14%)
Mar 01, 2016 8.971 9.050 8.893 8.920 29,943 +0.07(+0.79%)
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%)
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.