CPI Aerostructures, Inc. Historical Stock Prices

CVU 
$12.2
*  
0.10
0.83%
Get CVU Alerts
*Delayed - data as of Mar. 6, 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 06-DEC-2014 TO 06-MAR-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.
16:00  12.19  12.20  11.95  12.20 11,649
03/06/2015 12 12.2 11.95 12.2 11,649
03/05/2015 11.5 12.2 11.5 12.1 5,946
03/04/2015 11.6678 12.25 11.6678 12 11,293
03/03/2015 12.25 12.25 11.922 12.243 2,378
03/02/2015 12.14 12.25 12.14 12.16 13,753
02/27/2015 11.99 12.26 11.8001 12.25 6,430
02/26/2015 12.17 12.17 11.9 12.15 4,068
02/25/2015 11.54 12.54 11.52 12.05 25,834
02/24/2015 11.86 11.9 11.61 11.62 1,735
02/23/2015 11.6 11.95 11.39 11.8995 46,776
02/20/2015 11.66 11.87 11.57 11.87 5,168
02/19/2015 11.9198 11.9198 11.6 11.8 5,884
02/18/2015 11.6 11.84 11.55 11.75 2,388
02/17/2015 11.221 11.8 11.22 11.8 1,978
02/13/2015 11.9752 11.9752 11.51 11.68 1,456
02/12/2015 11.3628 11.8 11.3628 11.76 1,067
02/11/2015 11.83 11.9299 11.64 11.89 990
02/10/2015 11.73 12 11.5 11.7 4,057
02/09/2015 11.36 11.65 11.33 11.6 1,051
02/06/2015 11.75 12.22 11.51 11.51 2,420
02/05/2015 11.2093 11.74 11.2093 11.72 1,322
02/04/2015 11.53 11.78 11.2 11.47 10,786
02/03/2015 11.66 11.9 11.55 11.9 2,057
02/02/2015 11.87 11.87 11.2201 11.4899 2,043
01/30/2015 11.9516 11.9899 11.56 11.75 4,507
01/29/2015 11.76 11.985 11.75 11.96 2,584
01/28/2015 11.85 11.85 11.661 11.72 1,922
01/27/2015 11.86 12.03 11.4 11.75 6,001
01/26/2015 11.86 12.2 11.86 12.04 1,720
01/23/2015 12.06 12.2 12.06 12.08 4,432
01/22/2015 11.83 12.48 11.83 12.24 13,625
01/21/2015 11.86 12.13 11.86 11.91 9,239
01/20/2015 12.1 12.1 11.844 11.96 4,498
01/16/2015 11.73 11.99 11.69 11.99 3,145
01/15/2015 12.05 12.05 11.58 11.59 9,396
01/14/2015 11.54 11.99 11.53 11.96 13,367
01/13/2015 12 12 11.35 11.5 22,503
01/12/2015 11.26 11.73 11.26 11.73 7,248
01/09/2015 11.4 11.63 11.261 11.6 6,206
01/08/2015 11.25 11.55 11.25 11.3138 2,561
01/07/2015 10.7496 11.41 10.7496 11.36 24,674
01/06/2015 10.52 10.95 10.515 10.95 14,425
01/05/2015 10.2 10.7699 10.2 10.71 8,782
01/02/2015 10.15 10.51 9.66 10.46 23,141
12/31/2014 10.75 10.75 10.21 10.21 22,574
12/30/2014 10.96 11.04 10.21 10.4 12,630
12/29/2014 11.38 11.59 11.01 11.1 15,311
12/26/2014 11.44 11.56 11.1901 11.5499 7,136
12/24/2014 10.98 11.51 10.98 11.47 8,444
12/23/2014 10.9 11.3 10.71 10.9 7,902
12/22/2014 11.48 11.48 10.71 10.9 6,837
12/19/2014 11.81 11.9766 10.95 10.95 11,890
12/18/2014 11.77 12.1499 11.46 11.72 10,384
12/17/2014 12.29 12.3 11.76 11.89 8,212
12/16/2014 12.4 12.4 12.21 12.3 3,684
12/15/2014 12.37 12.59 12.2 12.21 4,359
12/12/2014 12.06 12.6699 12.04 12.2 6,754
12/11/2014 12.661 12.661 11.83 12.49 18,333
12/10/2014 12.5 12.77 12.5 12.65 11,468
12/09/2014 12.35 12.5 12.35 12.5 17,051
12/08/2014 12.44 12.45 12.38 12.448 6,363
*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?