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

CPI Aerostructures (NY: CVU )

2.300 -0.050 (-2.13%)
Official Closing Price Updated: 8:00 PM EDT, May 29, 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 (%)
Jul 31, 2019 8.060 8.180 7.850 7.850 35,931 -0.14(-1.75%)
Jul 30, 2019 7.900 8.220 7.840 7.990 41,219 -0.06(-0.75%)
Jul 29, 2019 8.140 8.150 7.870 8.050 68,095 +0.56(+7.48%)
Jul 26, 2019 7.320 7.530 7.320 7.490 45,500 +0.27(+3.74%)
Jul 25, 2019 7.670 7.700 7.110 7.220 28,627 -0.38(-5.00%)
Jul 24, 2019 7.560 7.740 7.522 7.600 11,106 -0.09(-1.17%)
Jul 23, 2019 7.680 7.860 7.600 7.690 13,322 +0.08(+1.05%)
Jul 22, 2019 7.660 7.800 7.500 7.610 13,589 +0.00(+0.00%)
Jul 19, 2019 7.500 7.830 7.500 7.610 31,300 -0.08(-1.04%)
Jul 18, 2019 7.800 7.830 7.548 7.690 15,960 -0.01(-0.13%)
Jul 17, 2019 7.670 7.790 7.400 7.700 21,184 +0.01(+0.13%)
Jul 16, 2019 7.900 7.900 7.440 7.690 160,614 -0.21(-2.66%)
Jul 15, 2019 7.750 7.900 7.662 7.900 32,028 +0.15(+1.94%)
Jul 12, 2019 7.770 7.900 7.750 7.750 22,500 -0.01(-0.13%)
Jul 11, 2019 7.700 7.980 7.661 7.760 22,779 -0.02(-0.26%)
Jul 10, 2019 8.000 8.020 7.730 7.780 23,604 -0.17(-2.14%)
Jul 09, 2019 8.120 8.120 7.910 7.950 17,882 -0.15(-1.85%)
Jul 08, 2019 8.010 8.150 7.900 8.100 15,612 +0.09(+1.12%)
Jul 05, 2019 8.010 8.150 8.010 8.010 5,500 -0.01(-0.12%)
Jul 03, 2019 8.180 8.210 8.010 8.020 10,600 -0.14(-1.72%)
Jul 02, 2019 8.200 8.340 8.160 8.160 2,187 -0.12(-1.45%)
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.