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

CPI Aerostructures (NY: CVU )

2.530 -0.040 (-1.56%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2018 9.850 9.850 9.380 9.550 40,015 -0.35(-3.54%)
Apr 27, 2018 10.00 10.10 9.700 9.900 15,205 +0.00(+0.00%)
Apr 26, 2018 9.850 10.05 9.850 9.900 12,528 +0.00(+0.00%)
Apr 25, 2018 10.00 10.00 9.655 9.900 18,962 -0.10(-1.00%)
Apr 24, 2018 10.30 10.30 9.850 10.00 17,464 -0.10(-0.99%)
Apr 23, 2018 10.35 10.35 9.850 10.10 45,098 -0.30(-2.88%)
Apr 20, 2018 10.45 10.45 10.25 10.40 19,315 -0.05(-0.48%)
Apr 19, 2018 10.20 10.45 9.550 10.45 58,097 +0.05(+0.48%)
Apr 18, 2018 10.45 10.70 10.40 10.40 34,631 +0.05(+0.48%)
Apr 17, 2018 10.50 10.50 10.35 10.35 36,522 -0.20(-1.90%)
Apr 16, 2018 10.75 10.75 10.46 10.55 66,361 -0.05(-0.47%)
Apr 13, 2018 9.900 10.60 9.900 10.60 107,105 +0.75(+7.61%)
Apr 12, 2018 9.900 9.900 9.700 9.850 31,033 +0.10(+1.03%)
Apr 11, 2018 9.850 9.850 9.700 9.750 22,140 +0.05(+0.52%)
Apr 10, 2018 9.700 9.750 9.400 9.700 37,683 +0.05(+0.52%)
Apr 09, 2018 9.800 9.825 9.550 9.650 16,298 +0.00(+0.00%)
Apr 06, 2018 9.500 9.800 9.300 9.650 19,148 -0.05(-0.52%)
Apr 05, 2018 9.900 9.900 9.550 9.700 22,889 +0.00(+0.00%)
Apr 04, 2018 9.600 9.800 9.507 9.700 9,847 +0.10(+1.04%)
Apr 03, 2018 9.950 9.950 9.500 9.600 24,699 -0.25(-2.54%)
Apr 02, 2018 9.950 9.950 9.350 9.850 54,655 +0.10(+1.03%)
Mar 29, 2018 9.750 9.750 9.750 0 +0.05(+0.52%)
Mar 28, 2018 9.500 10.00 9.400 9.700 65,627 +0.40(+4.30%)
Mar 27, 2018 9.300 9.450 9.100 9.300 16,722 +0.12(+1.36%)
Mar 26, 2018 9.450 9.480 9.055 9.175 43,644 -0.22(-2.39%)
Mar 23, 2018 8.350 9.400 8.350 9.400 71,411 +0.75(+8.67%)
Mar 22, 2018 8.250 8.950 8.250 8.650 108,425 +0.45(+5.42%)
Mar 21, 2018 8.250 8.250 8.105 8.205 16,912 -0.05(-0.55%)
Mar 20, 2018 8.200 8.277 8.134 8.250 106,471 +0.10(+1.23%)
Mar 19, 2018 8.150 8.250 8.105 8.150 15,137 -0.15(-1.81%)
Mar 16, 2018 8.250 8.300 8.200 8.300 7,688 +0.05(+0.61%)
Mar 15, 2018 8.300 8.350 8.200 8.250 5,037 -0.00(-0.04%)
Mar 14, 2018 8.290 8.300 8.150 8.254 7,714 +0.00(+0.04%)
Mar 13, 2018 8.050 8.300 8.050 8.250 17,038 +0.10(+1.23%)
Mar 12, 2018 8.350 8.400 8.150 8.150 16,887 -0.35(-4.12%)
Mar 09, 2018 8.450 8.561 8.400 8.500 14,736 +0.15(+1.80%)
Mar 08, 2018 8.300 8.450 8.250 8.350 4,861 +0.10(+1.21%)
Mar 07, 2018 8.350 8.250 14,195 +0.15(+1.85%)
Mar 06, 2018 8.200 8.300 8.100 8.100 17,799 -0.10(-1.22%)
Mar 05, 2018 8.150 8.217 7.950 8.200 18,453 +0.15(+1.86%)
Mar 02, 2018 8.000 8.200 8.000 8.050 15,527 +0.05(+0.63%)
Mar 01, 2018 8.240 8.300 8.000 8.000 11,247 -0.20(-2.44%)
Feb 28, 2018 8.250 8.300 8.200 8.200 6,945 -0.15(-1.80%)
Feb 27, 2018 8.400 8.550 8.350 8.350 7,843 +0.00(+0.00%)
Feb 26, 2018 8.450 8.550 8.350 8.350 9,513 +0.00(+0.00%)
Feb 23, 2018 8.600 8.600 8.350 8.350 21,065 -0.20(-2.34%)
Feb 22, 2018 8.550 13,985 +0.10(+1.18%)
Feb 21, 2018 8.200 8.560 8.200 8.450 20,355 +0.25(+3.05%)
Feb 20, 2018 8.350 8.373 8.200 8.200 21,600 -0.10(-1.20%)
Feb 16, 2018 8.300 8.300 8.300 0 +0.20(+2.47%)
Feb 15, 2018 8.250 8.250 8.000 8.100 22,238 +0.15(+1.89%)
Feb 14, 2018 7.950 8.066 7.950 7.950 5,849 -0.05(-0.62%)
Feb 13, 2018 8.100 8.199 8.000 8.000 10,434 -0.20(-2.44%)
Feb 12, 2018 8.250 8.800 8.200 8.200 26,144 +0.15(+1.86%)
Feb 09, 2018 8.200 8.250 7.910 8.050 30,702 +0.05(+0.63%)
Feb 08, 2018 8.150 8.423 8.000 8.000 10,182 -0.20(-2.44%)
Feb 07, 2018 8.050 8.250 8.050 8.200 67,429 +0.10(+1.23%)
Feb 06, 2018 7.800 8.100 7.800 8.100 34,287 +0.05(+0.62%)
Feb 05, 2018 8.450 8.450 8.026 8.050 45,053 -0.34(-4.11%)
Feb 02, 2018 8.896 8.896 8.200 8.395 66,779 -0.41(-4.60%)
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.