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

CPI Aerostructures (NY: CVU )

2.675 +0.005 (+0.19%)
Streaming Delayed Price Updated: 11:30 AM 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 (%)
Feb 28, 2020 3.010 3.250 2.980 3.170 118,800 +0.08(+2.59%)
Feb 27, 2020 3.100 3.180 2.810 3.090 274,046 -0.09(-2.83%)
Feb 26, 2020 3.500 3.789 3.120 3.180 687,587 -0.22(-6.47%)
Feb 25, 2020 3.500 3.596 3.400 3.400 79,325 -0.07(-2.02%)
Feb 24, 2020 3.860 3.860 3.410 3.470 213,487 -0.36(-9.40%)
Feb 21, 2020 4.000 4.027 3.800 3.830 201,700 -0.15(-3.77%)
Feb 20, 2020 4.210 4.250 3.980 3.980 239,186 -0.26(-6.13%)
Feb 19, 2020 4.460 4.580 4.220 4.240 186,284 +0.04(+0.95%)
Feb 18, 2020 4.910 4.950 4.170 4.200 405,978 -0.67(-13.76%)
Feb 14, 2020 6.610 6.673 4.700 4.870 735,900 -1.80(-26.99%)
Feb 13, 2020 6.680 6.690 6.650 6.670 18,551 -0.04(-0.60%)
Feb 12, 2020 6.660 6.770 6.660 6.710 15,714 +0.06(+0.90%)
Feb 11, 2020 6.590 6.670 6.520 6.650 39,749 +0.13(+1.99%)
Feb 10, 2020 6.520 6.530 6.485 6.520 56,753 +0.00(+0.00%)
Feb 07, 2020 6.710 6.710 6.520 6.520 64,900 -0.25(-3.69%)
Feb 06, 2020 7.000 7.000 6.600 6.770 69,881 -0.15(-2.17%)
Feb 05, 2020 6.500 6.960 6.479 6.920 104,247 +0.45(+6.96%)
Feb 04, 2020 6.570 6.570 6.450 6.470 21,154 -0.07(-1.07%)
Feb 03, 2020 6.610 6.650 6.540 6.540 28,951 -0.06(-0.91%)
Jan 31, 2020 6.400 6.600 6.400 6.600 29,900 +0.20(+3.12%)
Jan 30, 2020 6.500 6.509 6.400 6.400 19,556 -0.12(-1.89%)
Jan 29, 2020 6.590 6.620 6.520 6.524 25,097 -0.04(-0.56%)
Jan 28, 2020 6.570 6.665 6.500 6.560 21,751 +0.01(+0.15%)
Jan 27, 2020 6.420 6.590 6.400 6.550 30,837 +0.04(+0.61%)
Jan 24, 2020 6.460 6.588 6.430 6.510 50,800 -0.15(-2.25%)
Jan 23, 2020 6.480 6.700 6.480 6.660 16,218 +0.05(+0.76%)
Jan 22, 2020 6.700 6.700 6.600 6.610 30,495 -0.07(-1.05%)
Jan 21, 2020 6.800 6.800 6.620 6.680 19,401 -0.05(-0.74%)
Jan 17, 2020 6.800 6.840 6.720 6.730 28,900 -0.06(-0.88%)
Jan 16, 2020 6.654 6.800 6.654 6.790 28,525 +0.09(+1.34%)
Jan 15, 2020 6.650 6.740 6.620 6.700 13,889 +0.03(+0.45%)
Jan 14, 2020 6.680 6.700 6.647 6.670 36,059 +0.09(+1.37%)
Jan 13, 2020 6.560 6.580 6.450 6.580 23,643 +0.06(+0.92%)
Jan 10, 2020 6.560 6.560 6.500 6.520 35,100 -0.07(-1.06%)
Jan 09, 2020 6.560 6.700 6.560 6.590 29,260 -0.09(-1.35%)
Jan 08, 2020 6.730 6.790 6.610 6.680 22,142 -0.08(-1.18%)
Jan 07, 2020 6.750 6.820 6.720 6.760 21,449 +0.03(+0.45%)
Jan 06, 2020 6.850 6.850 6.700 6.730 18,537 -0.07(-1.03%)
Jan 03, 2020 6.580 6.890 6.570 6.800 30,700 +0.13(+1.95%)
Jan 02, 2020 6.720 6.840 6.630 6.670 32,186 -0.06(-0.89%)
Dec 31, 2019 6.830 6.880 6.720 6.730 36,200 -0.10(-1.46%)
Dec 30, 2019 6.610 6.830 6.580 6.830 55,630 +0.24(+3.64%)
Dec 27, 2019 6.560 6.650 6.560 6.590 28,700 +0.03(+0.46%)
Dec 26, 2019 6.630 6.695 6.550 6.560 32,984 -0.08(-1.13%)
Dec 24, 2019 6.580 6.680 6.580 6.635 25,500 -0.04(-0.52%)
Dec 23, 2019 6.750 6.833 6.590 6.670 68,211 -0.08(-1.19%)
Dec 20, 2019 6.810 6.874 6.720 6.750 41,400 -0.02(-0.37%)
Dec 19, 2019 6.660 6.829 6.660 6.775 20,770 +0.11(+1.73%)
Dec 18, 2019 6.700 6.710 6.660 6.660 43,718 -0.01(-0.15%)
Dec 17, 2019 6.650 6.709 6.460 6.670 114,591 +0.02(+0.30%)
Dec 16, 2019 6.900 6.920 6.620 6.650 34,346 -0.25(-3.62%)
Dec 13, 2019 6.940 6.940 6.700 6.900 50,600 -0.04(-0.58%)
Dec 12, 2019 7.130 7.130 6.940 6.940 26,848 -0.08(-1.14%)
Dec 11, 2019 6.610 7.070 6.610 7.020 50,511 +0.29(+4.39%)
Dec 10, 2019 6.920 6.938 6.660 6.725 47,781 -0.18(-2.54%)
Dec 09, 2019 6.520 6.930 6.520 6.900 55,726 +0.35(+5.34%)
Dec 06, 2019 6.550 6.870 6.550 6.550 77,300 +0.06(+0.92%)
Dec 05, 2019 6.560 6.600 6.450 6.490 48,153 -0.07(-1.07%)
Dec 04, 2019 6.700 6.812 6.500 6.560 32,217 -0.14(-2.09%)
Dec 03, 2019 6.794 6.831 6.663 6.700 27,956 -0.14(-2.05%)
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.