Historical Stock Prices

CVU 
$9.3
*  
0.33
3.68%
Get CVU Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading CVU now
Exchange: AMEX
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 9.02 9.39 8.9 9.3 15,592
07/30/2015 9 9 8.97 8.97 14,758
07/29/2015 8.68 9.0099 8.6 8.98 67,490
07/28/2015 8.87 8.87 8.5 8.5 16,377
07/27/2015 8.7 8.85 8.55 8.7 16,411
07/24/2015 10.0299 10.0299 8.75 8.89 16,175
07/23/2015 9.25 9.25 9.08 9.22 7,200
07/22/2015 9.9 9.97 9.3 9.3401 8,357
07/21/2015 10 10.08 10 10.08 16,103
07/20/2015 10.1 10.1 10 10.005 27,317
07/17/2015 9.98 10.09 9.98 10 10,683
07/16/2015 10.0399 10.0399 9.9001 9.908 3,530
07/15/2015 10 10.04 9.995 9.995 2,185
07/14/2015 10 10.01 9.95 10.01 2,977
07/13/2015 10 10 10 10 252
07/10/2015 10.04 10.055 10 10.04 10,747
07/09/2015 10.09 10.1 10 10 31,120
07/08/2015 9.97 10.05 9.97 10 2,002
07/07/2015 9.9 10.1 9.9 10.1 12,882
07/06/2015 10.2 10.25 10.11 10.15 704
07/02/2015 10.01 10.14 10 10.101 14,489
07/01/2015 10.01 10.2999 10.01 10.02 9,380
06/30/2015 10.35 10.35 10.01 10.01 2,998
06/29/2015 10.79 10.79 10.7 10.7 2,191
06/26/2015 10.05 11.12 10.01 11.12 23,275
06/25/2015 10.04 10.2 10.04 10.2 1,489
06/24/2015 9.97 10.31 9.97 10.06 3,875
06/23/2015 10 10.19 9.9612 10.19 23,343
06/22/2015 10.6 10.61 9.91 9.95 12,014
06/19/2015 10.7 10.9 10.6 10.6 11,966
06/18/2015 10.72 10.85 10.7 10.7 2,612
06/17/2015 10.99 10.99 10.8 10.8 7,042
06/16/2015 10.77 11 10.77 10.99 4,974
06/15/2015 10.98 11.19 10.7 10.83 9,728
06/12/2015 10.99 11.185 10.99 11.185 5,396
06/11/2015 11.08 11.2 11 11 9,653
06/10/2015 10.82 11.19 10.7301 11.11 5,085
06/09/2015 10.8238 11.0307 10.8201 10.8201 2,105
06/08/2015 11.28 11.28 11 11.255 1,293
06/05/2015 11.15 11.15 10.801 11.05 9,855
06/04/2015 11 11.335 11 11.335 1,614
06/03/2015 10.96 11.3 10.95 11.0306 6,756
06/02/2015 10.8 11 10.6738 10.96 7,830
06/01/2015 10.83 10.8884 10.83 10.8884 584
05/29/2015 11 11 11 11 00
05/28/2015 10.91 11 10.85 11 12,025
05/27/2015 11.2 11.24 10.95 10.95 5,576
05/26/2015 11.2 11.2 11.02 11.2 385
05/22/2015 11.347 11.4 10.87 11.4 1,392
05/21/2015 10.98 11.1 10.93 11 10,300
05/20/2015 11.16 11.16 10.8501 11.02 16,000
05/19/2015 11.2 11.2 11 11 5,755
05/18/2015 11.3 11.33 11.0701 11.31 8,911
05/15/2015 11.15 11.5 11.13 11.5 4,323
05/14/2015 11.12 11.47 11.08 11.12 3,545
05/13/2015 11.25 11.5 11.25 11.5 2,713
05/12/2015 11.51 11.51 11.51 11.51 263
05/11/2015 11.32 11.41 11.3 11.41 3,404
05/08/2015 11.24 11.51 11.12 11.51 3,644
05/07/2015 11.3 11.35 11.3 11.35 2,625
05/06/2015 11.0551 11.51 11.0551 11.4 9,345
05/05/2015 11.09 11.15 11.04 11.15 1,190
05/04/2015 10.75 11.1 10.721 11.1 4,860
05/01/2015 11.03 11.135 10.7912 11.135 2,797
04/30/2015 11.23 11.23 11.23 11.23 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?