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

CPI Aerostructures (NY: CVU )

2.620 -0.010 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Nov 30, 2015 9.600 9.690 9.500 9.660 7,136 +0.10(+0.99%)
Nov 27, 2015 9.510 9.630 9.500 9.565 2,718 -0.03(-0.26%)
Nov 25, 2015 9.550 9.590 9.590 9.590 2,500 +0.08(+0.84%)
Nov 24, 2015 9.531 9.690 9.500 9.510 10,385 -0.04(-0.42%)
Nov 23, 2015 9.490 9.670 9.370 9.550 3,131 +0.01(+0.10%)
Nov 20, 2015 9.700 9.700 9.540 9.540 895 +0.07(+0.74%)
Nov 19, 2015 9.440 9.690 9.440 9.470 4,138 +0.07(+0.74%)
Nov 18, 2015 9.600 9.630 9.400 9.400 9,040 -0.26(-2.69%)
Nov 17, 2015 9.700 9.700 9.570 9.660 8,958 -0.18(-1.83%)
Nov 16, 2015 9.510 9.840 9.510 9.840 17,381 +0.63(+6.90%)
Nov 13, 2015 9.220 9.400 9.174 9.205 2,281 -0.05(-0.59%)
Nov 12, 2015 9.140 9.400 9.080 9.260 80,667 +0.11(+1.20%)
Nov 11, 2015 9.200 9.240 9.120 9.150 16,106 -0.02(-0.22%)
Nov 10, 2015 9.492 9.492 9.170 9.170 11,652 -0.47(-4.88%)
Nov 09, 2015 9.710 9.830 9.530 9.640 9,933 -0.07(-0.72%)
Nov 06, 2015 9.400 9.710 9.400 9.710 775 +0.11(+1.15%)
Nov 05, 2015 9.010 9.836 8.975 9.600 54,216 +1.20(+14.29%)
Nov 04, 2015 8.420 8.535 8.400 8.400 18,662 -0.28(-3.17%)
Nov 02, 2015 8.680 8.680 8.670 8.675 72 +0.19(+2.18%)
Oct 30, 2015 8.400 8.500 8.340 8.490 1,770 +0.02(+0.23%)
Oct 29, 2015 8.500 8.650 8.460 8.470 6,159 -0.03(-0.35%)
Oct 28, 2015 8.450 8.500 8.450 8.500 587 +0.10(+1.19%)
Oct 27, 2015 8.390 8.490 8.390 8.400 6,584 -0.09(-1.06%)
Oct 26, 2015 8.480 8.500 8.400 8.490 1,833 +0.01(+0.12%)
Oct 23, 2015 8.480 8.500 8.400 8.480 7,371 -0.02(-0.24%)
Oct 22, 2015 8.650 8.660 8.500 8.500 2,572 -0.09(-1.05%)
Oct 21, 2015 8.570 8.620 8.400 8.590 9,680 +0.19(+2.26%)
Oct 20, 2015 8.970 8.970 8.300 8.400 5,148 -0.27(-3.11%)
Oct 19, 2015 8.850 8.850 8.630 8.670 6,746 -0.13(-1.48%)
Oct 16, 2015 8.926 8.958 8.710 8.800 4,932 -0.16(-1.79%)
Oct 15, 2015 8.960 8.970 8.960 8.960 1,539 -0.01(-0.11%)
Oct 14, 2015 9.000 9.010 8.950 8.970 4,097 +0.06(+0.67%)
Oct 13, 2015 9.120 9.120 8.840 8.910 6,588 +0.02(+0.17%)
Oct 12, 2015 8.800 8.970 8.800 8.895 3,096 +0.00(+0.06%)
Oct 09, 2015 8.970 9.000 8.890 8.890 6,711 +0.14(+1.60%)
Oct 08, 2015 8.750 8.840 8.700 8.750 44,439 +0.00(+0.00%)
Oct 07, 2015 8.820 8.820 8.750 8.750 8,346 -0.11(-1.24%)
Oct 06, 2015 8.750 8.860 8.725 8.860 10,347 -0.09(-1.01%)
Oct 05, 2015 8.930 8.950 8.930 8.950 1,919 +0.02(+0.22%)
Oct 02, 2015 8.800 8.930 8.710 8.930 3,260 +0.12(+1.36%)
Oct 01, 2015 8.730 8.810 8.710 8.810 4,924 +0.00(+0.00%)
Sep 30, 2015 8.750 8.870 8.700 8.810 7,396 -0.02(-0.23%)
Sep 29, 2015 8.680 8.830 8.650 8.830 4,122 +0.16(+1.85%)
Sep 28, 2015 8.600 8.740 8.500 8.670 7,724 +0.01(+0.12%)
Sep 25, 2015 9.000 9.020 8.620 8.660 20,115 -0.49(-5.36%)
Sep 24, 2015 9.150 9.150 9.150 9.150 100 +0.00(+0.00%)
Sep 23, 2015 9.080 9.150 9.000 9.150 1,469 -0.04(-0.44%)
Sep 22, 2015 9.170 9.190 9.020 9.190 2,945 -0.01(-0.11%)
Sep 21, 2015 9.520 9.520 9.160 9.200 7,405 -0.15(-1.60%)
Sep 18, 2015 9.880 9.900 9.350 9.350 11,048 -0.37(-3.81%)
Sep 17, 2015 9.710 9.890 9.710 9.720 1,728 -0.15(-1.52%)
Sep 16, 2015 9.730 9.890 9.730 9.870 1,647 -0.03(-0.30%)
Sep 15, 2015 9.701 9.900 9.700 9.900 3,329 +0.03(+0.30%)
Sep 14, 2015 9.720 9.870 9.701 9.870 690 -0.01(-0.10%)
Sep 11, 2015 9.750 9.880 9.750 9.880 6,486 +0.13(+1.33%)
Sep 10, 2015 9.710 9.750 9.600 9.750 2,991 +0.03(+0.31%)
Sep 09, 2015 9.900 9.900 9.720 9.720 8,183 -0.03(-0.31%)
Sep 08, 2015 9.920 9.940 9.750 9.750 17,238 -0.01(-0.10%)
Sep 04, 2015 9.780 9.760 9.760 9.760 2,200 -0.19(-1.91%)
Sep 03, 2015 9.900 9.950 9.760 9.950 13,414 +0.15(+1.53%)
Sep 02, 2015 9.920 9.950 9.700 9.800 9,455 -0.13(-1.31%)
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.