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

CPI Aerostructures (NY: CVU )

2.704 -0.006 (-0.24%)
Streaming Delayed Price Updated: 2:10 PM 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 (%)
Mar 29, 2018 9.750 9.750 9.750 0 +0.05(+0.52%)
Mar 28, 2018 9.500 10.00 9.400 9.700 65,627 +0.40(+4.30%)
Mar 27, 2018 9.300 9.450 9.100 9.300 16,722 +0.12(+1.36%)
Mar 26, 2018 9.450 9.480 9.055 9.175 43,644 -0.22(-2.39%)
Mar 23, 2018 8.350 9.400 8.350 9.400 71,411 +0.75(+8.67%)
Mar 22, 2018 8.250 8.950 8.250 8.650 108,425 +0.45(+5.42%)
Mar 21, 2018 8.250 8.250 8.105 8.205 16,912 -0.05(-0.55%)
Mar 20, 2018 8.200 8.277 8.134 8.250 106,471 +0.10(+1.23%)
Mar 19, 2018 8.150 8.250 8.105 8.150 15,137 -0.15(-1.81%)
Mar 16, 2018 8.250 8.300 8.200 8.300 7,688 +0.05(+0.61%)
Mar 15, 2018 8.300 8.350 8.200 8.250 5,037 -0.00(-0.04%)
Mar 14, 2018 8.290 8.300 8.150 8.254 7,714 +0.00(+0.04%)
Mar 13, 2018 8.050 8.300 8.050 8.250 17,038 +0.10(+1.23%)
Mar 12, 2018 8.350 8.400 8.150 8.150 16,887 -0.35(-4.12%)
Mar 09, 2018 8.450 8.561 8.400 8.500 14,736 +0.15(+1.80%)
Mar 08, 2018 8.300 8.450 8.250 8.350 4,861 +0.10(+1.21%)
Mar 07, 2018 8.350 8.250 14,195 +0.15(+1.85%)
Mar 06, 2018 8.200 8.300 8.100 8.100 17,799 -0.10(-1.22%)
Mar 05, 2018 8.150 8.217 7.950 8.200 18,453 +0.15(+1.86%)
Mar 02, 2018 8.000 8.200 8.000 8.050 15,527 +0.05(+0.63%)
Mar 01, 2018 8.240 8.300 8.000 8.000 11,247 -0.20(-2.44%)
Feb 28, 2018 8.250 8.300 8.200 8.200 6,945 -0.15(-1.80%)
Feb 27, 2018 8.400 8.550 8.350 8.350 7,843 +0.00(+0.00%)
Feb 26, 2018 8.450 8.550 8.350 8.350 9,513 +0.00(+0.00%)
Feb 23, 2018 8.600 8.600 8.350 8.350 21,065 -0.20(-2.34%)
Feb 22, 2018 8.550 13,985 +0.10(+1.18%)
Feb 21, 2018 8.200 8.560 8.200 8.450 20,355 +0.25(+3.05%)
Feb 20, 2018 8.350 8.373 8.200 8.200 21,600 -0.10(-1.20%)
Feb 16, 2018 8.300 8.300 8.300 0 +0.20(+2.47%)
Feb 15, 2018 8.250 8.250 8.000 8.100 22,238 +0.15(+1.89%)
Feb 14, 2018 7.950 8.066 7.950 7.950 5,849 -0.05(-0.62%)
Feb 13, 2018 8.100 8.199 8.000 8.000 10,434 -0.20(-2.44%)
Feb 12, 2018 8.250 8.800 8.200 8.200 26,144 +0.15(+1.86%)
Feb 09, 2018 8.200 8.250 7.910 8.050 30,702 +0.05(+0.63%)
Feb 08, 2018 8.150 8.423 8.000 8.000 10,182 -0.20(-2.44%)
Feb 07, 2018 8.050 8.250 8.050 8.200 67,429 +0.10(+1.23%)
Feb 06, 2018 7.800 8.100 7.800 8.100 34,287 +0.05(+0.62%)
Feb 05, 2018 8.450 8.450 8.026 8.050 45,053 -0.34(-4.11%)
Feb 02, 2018 8.896 8.896 8.200 8.395 66,779 -0.41(-4.60%)
Feb 01, 2018 8.975 8.975 8.750 8.800 49,783 -0.10(-1.12%)
Jan 31, 2018 8.800 8.950 8.650 8.900 30,636 +0.35(+4.09%)
Jan 30, 2018 9.050 9.050 8.500 8.550 74,430 -0.57(-6.29%)
Jan 29, 2018 9.100 9.150 9.050 9.124 74,822 -0.03(-0.28%)
Jan 26, 2018 9.100 9.200 9.050 9.150 12,983 -0.02(-0.23%)
Jan 25, 2018 9.200 9.200 9.159 9.171 9,902 -0.03(-0.32%)
Jan 24, 2018 9.150 9.200 9.010 9.200 11,684 +0.15(+1.66%)
Jan 23, 2018 9.100 9.200 9.042 9.050 11,353 -0.07(-0.79%)
Jan 22, 2018 9.050 9.145 9.000 9.122 20,383 -0.00(-0.03%)
Jan 19, 2018 9.150 9.250 9.100 9.125 20,566 +0.02(+0.16%)
Jan 18, 2018 9.100 9.230 9.005 9.110 13,096 -0.04(-0.44%)
Jan 17, 2018 9.250 9.300 9.050 9.150 13,542 +0.05(+0.55%)
Jan 16, 2018 8.950 9.340 8.950 9.100 78,420 -0.14(-1.48%)
Jan 12, 2018 9.237 9.237 9.237 0 +0.04(+0.40%)
Jan 11, 2018 9.300 9.300 9.100 9.200 22,051 +0.15(+1.66%)
Jan 10, 2018 9.100 9.100 9.050 9.050 8,854 -0.05(-0.55%)
Jan 09, 2018 9.400 9.400 9.050 9.100 23,883 -0.20(-2.15%)
Jan 08, 2018 9.100 9.300 9.000 9.300 19,726 +0.15(+1.64%)
Jan 05, 2018 9.050 9.200 9.050 9.150 27,222 +0.20(+2.23%)
Jan 04, 2018 9.300 9.300 8.820 8.950 39,432 -0.45(-4.79%)
Jan 03, 2018 9.400 9.450 9.310 9.400 17,578 +0.05(+0.53%)
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.