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, 2019 6.380 6.440 6.230 6.330 25,451 -0.11(-1.71%)
Apr 29, 2019 6.230 6.440 6.230 6.440 56,106 +0.20(+3.25%)
Apr 26, 2019 6.410 6.410 6.200 6.237 20,800 -0.01(-0.20%)
Apr 25, 2019 6.360 6.430 6.250 6.250 38,976 -0.11(-1.73%)
Apr 24, 2019 6.430 6.490 6.360 6.360 28,794 -0.08(-1.24%)
Apr 23, 2019 6.460 6.600 6.440 6.440 29,721 -0.07(-1.08%)
Apr 22, 2019 6.530 6.550 6.490 6.510 15,555 +0.02(+0.31%)
Apr 18, 2019 6.480 6.560 6.430 6.490 14,500 -0.01(-0.15%)
Apr 17, 2019 6.430 6.560 6.430 6.500 9,780 +0.06(+0.93%)
Apr 16, 2019 6.490 6.600 6.440 6.440 8,981 -0.05(-0.77%)
Apr 15, 2019 6.550 6.580 6.490 6.490 33,412 -0.11(-1.67%)
Apr 12, 2019 6.580 6.600 6.580 6.600 9,800 +0.04(+0.61%)
Apr 11, 2019 6.600 6.628 6.560 6.560 13,860 -0.02(-0.30%)
Apr 10, 2019 6.510 6.640 6.510 6.580 8,178 +0.00(+0.00%)
Apr 09, 2019 6.550 6.640 6.452 6.580 8,075 +0.03(+0.46%)
Apr 08, 2019 6.430 6.580 6.430 6.550 10,148 +0.04(+0.61%)
Apr 05, 2019 6.400 6.510 6.400 6.510 8,200 +0.10(+1.56%)
Apr 04, 2019 6.430 6.535 6.340 6.410 15,357 -0.03(-0.47%)
Apr 03, 2019 6.480 6.600 6.440 6.440 11,978 -0.12(-1.83%)
Apr 02, 2019 6.580 6.633 6.470 6.560 7,107 +0.03(+0.46%)
Apr 01, 2019 6.500 6.660 6.430 6.530 17,029 +0.03(+0.46%)
Mar 29, 2019 6.700 6.810 6.500 6.500 18,100 -0.20(-2.99%)
Mar 28, 2019 6.620 6.820 6.610 6.700 17,871 +0.08(+1.21%)
Mar 27, 2019 6.650 6.710 6.543 6.620 14,251 -0.01(-0.15%)
Mar 26, 2019 6.580 6.800 6.560 6.630 28,162 +0.03(+0.45%)
Mar 25, 2019 6.680 6.770 6.550 6.600 18,292 -0.24(-3.51%)
Mar 22, 2019 6.890 6.984 6.715 6.840 28,600 -0.05(-0.73%)
Mar 21, 2019 6.910 6.980 6.820 6.890 15,218 -0.11(-1.57%)
Mar 20, 2019 6.860 7.100 6.840 7.000 10,576 +0.22(+3.24%)
Mar 19, 2019 7.110 7.185 6.780 6.780 37,763 -0.39(-5.44%)
Mar 18, 2019 6.910 7.316 6.910 7.170 18,021 +0.20(+2.87%)
Mar 15, 2019 6.850 7.021 6.850 6.970 45,900 +0.01(+0.14%)
Mar 14, 2019 7.340 7.350 6.950 6.960 31,697 -0.34(-4.66%)
Mar 13, 2019 7.000 7.830 7.000 7.300 92,462 +0.48(+7.04%)
Mar 12, 2019 6.760 6.891 6.760 6.820 16,504 -0.09(-1.30%)
Mar 11, 2019 6.850 7.030 6.850 6.910 12,213 -0.09(-1.29%)
Mar 08, 2019 7.110 7.120 6.990 7.000 13,700 -0.23(-3.18%)
Mar 07, 2019 7.150 7.260 7.100 7.230 16,128 +0.11(+1.54%)
Mar 06, 2019 7.130 7.274 7.120 7.120 23,703 -0.07(-0.97%)
Mar 05, 2019 7.170 7.320 7.170 7.190 8,877 -0.04(-0.55%)
Mar 04, 2019 7.400 7.440 7.147 7.230 32,579 -0.02(-0.28%)
Mar 01, 2019 7.000 7.440 7.000 7.250 328,700 +0.29(+4.17%)
Feb 28, 2019 7.030 7.030 6.940 6.960 12,580 +0.05(+0.72%)
Feb 27, 2019 7.020 7.100 6.870 6.910 28,035 -0.20(-2.81%)
Feb 26, 2019 7.210 7.220 7.110 7.110 14,977 -0.08(-1.11%)
Feb 25, 2019 7.350 7.350 7.090 7.190 53,725 +0.11(+1.55%)
Feb 22, 2019 7.041 7.165 7.041 7.080 16,100 -0.01(-0.14%)
Feb 21, 2019 7.100 7.120 6.960 7.090 19,820 +0.13(+1.87%)
Feb 20, 2019 7.200 7.235 6.960 6.960 23,788 +0.10(+1.46%)
Feb 19, 2019 6.040 6.990 6.040 6.860 43,093 +0.22(+3.31%)
Feb 15, 2019 6.520 6.680 6.320 6.640 21,500 +0.22(+3.43%)
Feb 14, 2019 6.480 6.550 6.410 6.420 13,122 -0.08(-1.23%)
Feb 13, 2019 6.460 6.600 6.300 6.500 21,650 -0.05(-0.76%)
Feb 12, 2019 6.660 6.660 6.490 6.550 17,391 +0.01(+0.15%)
Feb 11, 2019 6.390 6.610 6.050 6.540 43,321 +0.20(+3.15%)
Feb 08, 2019 6.840 6.840 6.210 6.340 325,900 -0.59(-8.51%)
Feb 07, 2019 7.079 7.079 6.900 6.930 6,387 -0.10(-1.42%)
Feb 06, 2019 7.040 7.052 7.000 7.030 9,301 -0.02(-0.28%)
Feb 05, 2019 7.100 7.100 7.050 7.050 3,284 -0.02(-0.28%)
Feb 04, 2019 6.970 7.100 6.970 7.070 10,489 +0.10(+1.43%)
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.