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 (%)
Oct 31, 2018 6.910 7.020 6.680 6.800 54,203 +0.03(+0.44%)
Oct 30, 2018 6.670 6.850 6.600 6.770 47,279 +0.16(+2.42%)
Oct 29, 2018 6.543 6.845 6.439 6.610 47,698 +0.04(+0.61%)
Oct 26, 2018 6.730 6.830 6.380 6.570 39,500 -0.22(-3.24%)
Oct 25, 2018 6.790 6.880 6.730 6.790 27,424 +0.01(+0.15%)
Oct 24, 2018 6.800 6.890 6.744 6.780 69,726 -0.07(-1.02%)
Oct 23, 2018 6.780 6.900 6.590 6.850 35,829 +0.03(+0.44%)
Oct 22, 2018 6.890 7.060 6.720 6.820 30,824 +0.10(+1.49%)
Oct 19, 2018 7.080 7.090 6.610 6.720 61,800 -0.35(-4.95%)
Oct 18, 2018 7.320 7.320 6.900 7.070 58,515 -0.14(-1.94%)
Oct 17, 2018 6.700 7.750 6.570 7.210 610,834 +0.53(+7.93%)
Oct 16, 2018 7.120 7.120 6.450 6.680 244,306 -0.44(-6.18%)
Oct 15, 2018 8.000 8.100 7.050 7.120 117,392 -1.41(-16.53%)
Oct 12, 2018 8.560 8.850 8.300 8.530 25,600 -0.20(-2.29%)
Oct 11, 2018 8.800 8.800 8.605 8.730 10,214 -0.13(-1.47%)
Oct 10, 2018 9.000 9.020 8.850 8.860 20,118 -0.09(-1.01%)
Oct 09, 2018 8.800 9.000 8.800 8.950 8,325 +0.09(+1.02%)
Oct 08, 2018 8.610 9.020 8.605 8.860 15,437 -0.14(-1.56%)
Oct 05, 2018 9.370 9.370 8.880 9.000 198,600 -0.34(-3.64%)
Oct 04, 2018 9.420 9.470 9.219 9.340 16,307 -0.21(-2.20%)
Oct 03, 2018 8.970 9.550 8.970 9.550 84,527 +0.74(+8.40%)
Oct 02, 2018 8.940 8.940 8.630 8.810 31,751 +0.24(+2.80%)
Oct 01, 2018 8.350 8.740 8.350 8.570 17,962 +0.22(+2.63%)
Sep 28, 2018 8.300 8.400 8.300 8.350 7,100 +0.05(+0.60%)
Sep 27, 2018 8.300 8.450 8.200 8.300 4,215 +0.05(+0.61%)
Sep 26, 2018 8.400 8.425 8.150 8.250 24,610 -0.15(-1.79%)
Sep 25, 2018 8.450 8.500 8.400 8.400 4,769 -0.05(-0.59%)
Sep 24, 2018 8.550 8.550 8.450 8.450 8,290 -0.05(-0.59%)
Sep 21, 2018 8.450 8.600 8.405 8.500 8,400 +0.05(+0.59%)
Sep 20, 2018 8.550 8.633 8.450 8.450 18,497 +0.00(+0.00%)
Sep 19, 2018 8.500 8.650 8.450 8.450 10,293 +0.00(+0.00%)
Sep 18, 2018 8.400 8.640 8.400 8.450 10,996 -0.05(-0.59%)
Sep 17, 2018 8.250 8.650 8.250 8.500 21,068 +0.25(+3.03%)
Sep 14, 2018 8.450 8.450 8.250 8.250 12,300 -0.20(-2.37%)
Sep 13, 2018 8.400 8.450 8.330 8.450 4,250 +0.25(+3.05%)
Sep 12, 2018 8.100 8.300 8.100 8.200 11,112 +0.05(+0.61%)
Sep 11, 2018 8.300 8.400 8.100 8.150 18,453 -0.15(-1.81%)
Sep 10, 2018 8.400 8.550 8.300 8.300 5,741 -0.10(-1.19%)
Sep 07, 2018 8.500 8.650 8.350 8.400 17,300 -0.20(-2.33%)
Sep 06, 2018 8.900 8.904 8.510 8.600 8,704 -0.25(-2.82%)
Sep 05, 2018 8.750 8.950 8.700 8.850 12,042 +0.05(+0.57%)
Sep 04, 2018 8.600 8.800 8.570 8.800 18,880 +0.45(+5.39%)
Aug 31, 2018 8.350 8.350 8.350 0 +0.00(+0.00%)
Aug 30, 2018 8.400 8.640 8.350 8.350 17,578 -0.15(-1.76%)
Aug 29, 2018 8.300 8.750 8.300 8.500 15,794 -0.25(-2.86%)
Aug 28, 2018 8.350 8.950 8.300 8.750 30,388 +0.25(+2.94%)
Aug 27, 2018 8.700 8.705 8.500 8.500 21,134 -0.20(-2.30%)
Aug 24, 2018 8.600 8.900 8.600 8.700 11,700 +0.00(+0.00%)
Aug 23, 2018 8.700 8.850 8.700 8.700 1,993 -0.05(-0.57%)
Aug 22, 2018 8.550 8.975 8.550 8.750 8,140 +0.10(+1.16%)
Aug 21, 2018 8.850 9.100 8.600 8.650 11,801 -0.20(-2.26%)
Aug 20, 2018 9.050 9.100 8.790 8.850 17,987 -0.15(-1.67%)
Aug 17, 2018 8.950 9.000 8.800 9.000 12,000 +0.15(+1.69%)
Aug 16, 2018 8.400 8.950 8.350 8.850 34,286 +0.50(+5.99%)
Aug 15, 2018 8.450 8.450 8.340 8.350 12,000 -0.15(-1.76%)
Aug 14, 2018 8.700 8.750 8.300 8.500 18,566 -0.15(-1.73%)
Aug 13, 2018 8.450 8.750 8.450 8.650 17,229 +0.15(+1.76%)
Aug 10, 2018 8.000 8.500 8.000 8.500 13,000 +0.45(+5.59%)
Aug 09, 2018 8.700 8.700 8.050 8.050 66,589 -0.05(-0.62%)
Aug 08, 2018 9.300 9.400 8.000 8.100 84,729 -0.35(-4.14%)
Aug 07, 2018 8.050 8.500 7.900 8.450 49,709 +0.35(+4.32%)
Aug 06, 2018 8.250 8.360 7.600 8.100 94,581 -0.30(-3.57%)
Aug 03, 2018 9.050 9.050 8.350 8.400 21,900 -0.55(-6.15%)
Aug 02, 2018 9.300 9.357 8.700 8.950 22,690 -0.40(-4.28%)
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.