CPI Aerostructures, Inc. Common Stock Historical Stock Prices

CVU 
$6.65
*  
0.25
3.62%
Get CVU Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading CVU now
Exchange: AMEX
Industry: Capital Goods
Community Rating:
View:    CVU After Hours
 
 
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-JAN-2016 TO 29-APR-2016

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.
16:00 6.77 6.90 6.65 6.65 154,571
04/29/2016 6.81 6.9543 6.63 6.9 25,293
04/28/2016 6.7 6.94 6.7 6.81 29,902
04/27/2016 6.95 7.03 6.61 6.8 24,084
04/26/2016 6.61 7 6.61 6.97 30,248
04/25/2016 7.01 7.22 6.5555 6.75 63,236
04/22/2016 7.07 7.27 6.85 6.9 54,447
04/21/2016 7.34 7.35 7.05 7.16 8,870
04/20/2016 7 7.4 7 7.28 44,626
04/19/2016 7.01 7.14 6.97 7 32,823
04/18/2016 6.95 7.03 6.95 6.95 7,562
04/15/2016 7.13 7.16 6.93 6.93 4,574
04/14/2016 7.15 7.16 6.9101 7.16 1,626
04/13/2016 7 7.19 7 7.15 3,130
04/12/2016 6.91 7.2 6.9 6.91 10,125
04/11/2016 7.1 7.2929 6.86 7.04 15,394
04/08/2016 7.37 7.4 6.84 7.16 28,710
04/07/2016 7.57 7.63 7.16 7.26 40,403
04/06/2016 7.43 7.69 7.3 7.53 17,721
04/05/2016 7.85 7.96 7.34 7.37 31,868
04/04/2016 7.46 8.19 7.41 8 102,305
04/01/2016 7.41 7.8819 7.18 7.66 73,818
03/31/2016 7.69 7.99 7.32 7.33 46,642
03/30/2016 7.25 7.5 7.22 7.46 35,318
03/29/2016 6.81 7.27 6.31 7.15 66,201
03/28/2016 6.4 7.41 6.4 6.93 155,566
03/24/2016 7 7.25 6.98 7.25 19,933
03/23/2016 7.41 7.49 6.95 7.08 39,690
03/22/2016 7.41 7.54 7.25 7.25 27,390
03/21/2016 7.63 7.63 7.225 7.41 49,814
03/18/2016 7.804 7.804 7.66 7.66 27,263
03/17/2016 7.96 7.96 7.7 7.84 10,081
03/16/2016 8.0265 8.0265 7.8 7.82 23,575
03/15/2016 8.3 8.3 8.08 8.15 9,621
03/14/2016 8.3 8.7 7.9 7.93 53,499
03/11/2016 8.08 8.36 8.06 8.1715 28,446
03/10/2016 7.99 8.0599 7.95 8.01 2,225
03/09/2016 8 8.06 7.9 7.92 28,498
03/08/2016 8.256 8.45 8.01 8.03 19,068
03/07/2016 8.399 8.63 8.28 8.36 9,735
03/04/2016 8.2425 8.367 8.1938 8.22 6,898
03/03/2016 7.16 8.98 7.06 8.05 35,926
03/02/2016 9.01 9.27 9.01 9.2 30,849
03/01/2016 8.971 9.05 8.8928 8.92 29,943
02/29/2016 8.872 8.95 8.82 8.85 10,733
02/26/2016 8.818 9 8.77 8.77 5,790
02/25/2016 8.6 9.01 8.6 8.66 2,754
02/24/2016 8.55 8.745 8.5342 8.62 16,577
02/23/2016 8.45 8.53 8.45 8.52 13,116
02/22/2016 8.35 8.45 8.35 8.4 6,485
02/19/2016 8.32 8.46 8.2 8.2 11,118
02/18/2016 8.539 8.539 8.253 8.253 5,195
02/17/2016 8.55 8.55 8.3 8.3 2,374
02/16/2016 8.39 8.39 8.2 8.2 854
02/12/2016 8.3097 8.3097 8.25 8.3 2,265
02/11/2016 8.05 8.23 8.05 8.13 2,515
02/10/2016 8.23 8.3454 8.18 8.3422 3,954
02/09/2016 8.22 8.24 8.13 8.18 24,512
02/08/2016 8.63 8.63 8.18 8.25 13,815
02/05/2016 8.661 8.73 8.6 8.68 7,426
02/04/2016 8.83 8.83 8.65 8.68 4,236
02/03/2016 8.86 8.86 8.69 8.75 4,700
02/02/2016 8.61 8.86 8.6 8.8 2,840
02/01/2016 8.77 8.9 8.77 8.86 8,022
*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?