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

CPI Aerostructures (NY: CVU )

2.570 -0.110 (-4.10%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
Aug 01, 2018 9.400 9.600 9.350 9.350 10,227 -0.05(-0.53%)
Jul 31, 2018 9.550 9.650 9.400 9.400 19,984 -0.30(-3.09%)
Jul 30, 2018 9.950 9.950 9.600 9.700 7,890 -0.10(-1.02%)
Jul 27, 2018 9.810 9.900 9.800 9.800 10,200 -0.15(-1.51%)
Jul 26, 2018 10.20 10.20 9.900 9.950 23,071 -0.25(-2.45%)
Jul 25, 2018 10.40 10.40 9.955 10.20 17,657 +0.20(+2.00%)
Jul 24, 2018 10.35 10.35 9.950 10.00 7,122 +0.05(+0.50%)
Jul 23, 2018 10.00 10.17 9.930 9.950 4,038 -0.08(-0.81%)
Jul 20, 2018 10.40 10.40 9.875 10.03 10,080 -0.07(-0.68%)
Jul 19, 2018 9.950 10.25 9.850 10.10 12,041 +0.00(+0.00%)
Jul 18, 2018 10.50 10.50 9.950 10.10 12,881 -0.15(-1.46%)
Jul 17, 2018 10.15 10.25 10.15 10.25 8,352 +0.30(+3.02%)
Jul 16, 2018 10.60 10.60 9.950 9.950 32,169 -0.57(-5.38%)
Jul 13, 2018 10.30 10.55 10.30 10.52 21,274 +0.32(+3.10%)
Jul 12, 2018 10.32 10.32 10.20 10.20 6,325 -0.10(-0.97%)
Jul 11, 2018 10.25 10.40 10.10 10.30 9,662 +0.15(+1.48%)
Jul 10, 2018 10.35 10.45 10.04 10.15 21,835 -0.20(-1.93%)
Jul 09, 2018 9.950 10.35 9.850 10.35 20,236 +0.55(+5.61%)
Jul 06, 2018 9.600 10.00 9.590 9.800 25,953 +0.20(+2.08%)
Jul 05, 2018 10.15 10.20 9.350 9.600 105,139 -0.62(-6.04%)
Jul 03, 2018 10.22 10.22 10.22 0 -0.08(-0.81%)
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.