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

CPI Aerostructures (NY: CVU )

2.650 -0.060 (-2.21%)
Official Closing Price Updated: 8:00 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 31, 2017 6.900 6.950 6.650 6.750 28,918 -0.10(-1.46%)
Mar 30, 2017 6.850 7.025 6.800 6.850 20,948 +0.07(+1.03%)
Mar 29, 2017 6.400 7.187 6.400 6.780 34,318 +0.38(+5.94%)
Mar 28, 2017 6.400 6.500 6.350 6.400 23,239 +0.00(+0.00%)
Mar 27, 2017 6.800 6.800 6.350 6.400 37,106 -0.25(-3.76%)
Mar 24, 2017 6.700 7.280 6.500 6.650 41,216 +0.00(+0.00%)
Mar 23, 2017 6.550 6.850 6.442 6.650 21,255 +0.15(+2.31%)
Mar 22, 2017 6.550 6.550 6.350 6.500 30,605 +0.05(+0.78%)
Mar 21, 2017 6.750 6.750 6.400 6.450 49,311 -0.15(-2.27%)
Mar 20, 2017 6.650 6.728 6.550 6.600 40,554 -0.05(-0.75%)
Mar 17, 2017 6.950 7.000 6.600 6.650 57,403 -0.30(-4.32%)
Mar 16, 2017 7.050 7.100 6.800 6.950 40,520 +0.05(+0.72%)
Mar 15, 2017 6.800 7.100 6.729 6.900 40,313 +0.15(+2.22%)
Mar 14, 2017 6.900 6.900 6.550 6.750 103,390 -0.25(-3.57%)
Mar 13, 2017 7.050 7.100 6.900 7.000 54,606 +0.00(+0.00%)
Mar 10, 2017 7.250 7.250 6.950 7.000 86,847 -0.10(-1.41%)
Mar 09, 2017 7.300 7.325 7.000 7.100 75,312 -0.20(-2.74%)
Mar 08, 2017 7.250 7.350 7.150 7.300 77,804 +0.05(+0.69%)
Mar 07, 2017 7.500 7.950 7.000 7.250 270,165 -1.20(-14.20%)
Mar 06, 2017 7.750 8.550 7.650 8.450 190,516 +0.75(+9.74%)
Mar 03, 2017 7.700 7.750 7.650 7.700 83,063 +0.00(+0.00%)
Mar 02, 2017 7.700 7.800 7.600 7.700 93,553 +0.05(+0.65%)
Mar 01, 2017 7.850 7.850 7.650 7.650 110,704 -0.05(-0.65%)
Feb 28, 2017 7.850 7.850 7.610 7.700 75,523 -0.10(-1.28%)
Feb 27, 2017 7.700 8.100 7.700 7.800 45,230 +0.05(+0.65%)
Feb 24, 2017 8.100 8.100 7.700 7.750 49,054 -0.35(-4.32%)
Feb 23, 2017 8.150 8.150 8.050 8.100 30,080 -0.05(-0.61%)
Feb 22, 2017 8.150 8.200 8.140 8.150 26,854 +0.00(+0.00%)
Feb 21, 2017 8.200 8.200 8.150 8.150 42,218 -0.05(-0.61%)
Feb 17, 2017 8.200 8.200 8.200 0 +0.10(+1.23%)
Feb 16, 2017 8.250 8.300 8.050 8.100 24,510 -0.15(-1.82%)
Feb 15, 2017 8.450 8.500 8.200 8.250 50,534 -0.20(-2.37%)
Feb 14, 2017 8.500 8.550 8.400 8.450 27,117 +0.00(+0.00%)
Feb 13, 2017 8.600 8.600 8.450 8.450 25,009 -0.05(-0.59%)
Feb 10, 2017 8.550 8.600 8.450 8.500 31,555 +0.05(+0.59%)
Feb 09, 2017 8.600 8.600 8.450 8.450 34,443 -0.05(-0.59%)
Feb 08, 2017 8.500 8.600 8.355 8.500 37,493 +0.05(+0.59%)
Feb 07, 2017 8.550 8.650 8.400 8.450 25,135 -0.08(-0.88%)
Feb 06, 2017 8.700 8.700 8.400 8.525 26,949 -0.10(-1.16%)
Feb 03, 2017 8.850 8.850 8.560 8.625 25,881 -0.07(-0.86%)
Feb 02, 2017 8.600 8.850 8.550 8.700 30,244 +0.05(+0.58%)
Feb 01, 2017 8.900 8.909 8.550 8.650 42,581 -0.15(-1.70%)
Jan 31, 2017 8.700 8.800 8.500 8.800 18,445 +0.20(+2.33%)
Jan 30, 2017 8.800 8.900 8.550 8.600 39,229 -0.10(-1.15%)
Jan 27, 2017 8.800 8.850 8.650 8.700 40,465 +0.10(+1.16%)
Jan 26, 2017 8.350 8.650 8.000 8.600 228,447 +0.35(+4.24%)
Jan 25, 2017 8.350 8.350 8.200 8.250 51,655 +0.05(+0.61%)
Jan 24, 2017 8.350 8.350 8.150 8.200 53,612 -0.15(-1.80%)
Jan 23, 2017 8.550 8.550 8.200 8.350 37,960 +0.00(+0.00%)
Jan 20, 2017 8.350 8.350 8.150 8.350 42,947 +0.05(+0.60%)
Jan 19, 2017 8.500 8.500 8.300 8.300 22,429 -0.10(-1.19%)
Jan 18, 2017 8.500 8.650 8.350 8.400 25,075 -0.05(-0.59%)
Jan 17, 2017 8.500 8.650 8.450 8.450 71,848 -0.03(-0.29%)
Jan 13, 2017 8.475 8.475 8.475 0 +0.07(+0.89%)
Jan 12, 2017 8.650 8.650 8.200 8.400 36,713 -0.10(-1.18%)
Jan 11, 2017 8.650 8.727 8.495 8.500 50,281 -0.10(-1.16%)
Jan 10, 2017 8.600 8.750 8.500 8.600 35,136 -0.05(-0.58%)
Jan 09, 2017 9.200 9.200 8.400 8.650 103,507 -0.50(-5.46%)
Jan 06, 2017 9.150 9.226 9.050 9.150 27,078 +0.00(+0.00%)
Jan 05, 2017 9.250 9.250 9.050 9.150 34,044 +0.00(+0.00%)
Jan 04, 2017 9.500 9.500 9.100 9.150 61,919 -0.25(-2.66%)
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.