CPI Aerostructures, Inc. Historical Stock Prices

CVU 
$13.4
*  
0.05
 negative 
0.37%
Get CVU Alerts
*Delayed - data as of Apr. 16, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  13.44  13.50  13.27  13.40 2,181
04/16/2014 13.42 13.5 13.27 13.4 2,181
04/15/2014 13.23 13.45 13.03 13.45 10,872
04/14/2014 13.25 13.31 13.0301 13.21 6,183
04/11/2014 13.26 13.45 13.25 13.27 2,922
04/10/2014 13.26 13.44 13.16 13.16 6,485
04/09/2014 13.11 13.35 13.1 13.35 4,569
04/08/2014 13.3 13.3 13.14 13.14 4,934
04/07/2014 13.18 13.39 13.17 13.24 9,691
04/04/2014 12.9975 13.405 12.9975 13.15 17,816
04/03/2014 13.62 13.63 13.22 13.22 15,578
04/02/2014 13.2 13.65 13.2 13.48 32,290
04/01/2014 13.1 13.71 12.52 13.32 23,380
03/31/2014 12.89 13.15 12.842 13 12,056
03/28/2014 12.82 12.91 12.77 12.77 28,326
03/27/2014 12.59 12.86 12.59 12.86 181,545
03/26/2014 12.58 12.7 12.43 12.59 36,879
03/25/2014 12.63 12.64 12.53 12.53 14,905
03/24/2014 12.74 12.74 12.55 12.6 10,890
03/21/2014 12.5 12.69 12.4 12.67 15,032
03/20/2014 12.67 12.67 12.4 12.5 8,276
03/19/2014 12.69 12.7 12.531 12.7 12,471
03/18/2014 12.82 12.88 12.51 12.77 31,694
03/17/2014 12.72 13.2265 12.696 12.87 9,489
03/14/2014 13.39 13.7 12.5672 12.74 84,756
03/13/2014 13.74 13.74 13.35 13.4 35,884
03/12/2014 13.93 13.99 13.72 13.72 29,949
03/11/2014 13.88 13.96 13.75 13.96 71,177
03/10/2014 13.8 13.94 13.8 13.92 18,346
03/07/2014 13.84 14 13.8 14 38,957
03/06/2014 14.25 14.25 13.69 13.84 61,936
03/05/2014 14.36 14.47 14.0238 14.35 25,021
03/04/2014 14.4 14.5 14.294 14.45 12,470
03/03/2014 14.35 14.47 14.2 14.3 16,980
02/28/2014 14.35 14.49 14.28 14.37 8,834
02/27/2014 14.15 14.41 14.11 14.34 9,888
02/26/2014 14.31 14.33 14.07 14.25 2,575
02/25/2014 14.2 14.29 14 14.15 3,829
02/24/2014 14.03 14.3899 13.89 14.33 10,695
02/21/2014 14.52 14.79 13.9 14.03 16,741
02/20/2014 14.611 14.73 14.6 14.61 3,818
02/19/2014 14.31 14.98 14.31 14.66 9,982
02/18/2014 14.14 14.44 13.9199 14.22 5,812
02/14/2014 14.18 14.2 14.06 14.06 2,307
02/13/2014 13.97 14.25 13.697 14.1 9,095
02/12/2014 13.97 14.25 13.8 13.85 12,473
02/11/2014 14.03 14.09 13.75 13.88 3,582
02/10/2014 13.8 13.99 13.8 13.8 7,636
02/07/2014 13.69 13.76 13.69 13.71 1,728
02/06/2014 13.38 13.91 13.38 13.67 11,945
02/05/2014 13.66 13.66 13.4 13.42 9,166
02/04/2014 13.8 13.85 13.72 13.72 9,469
02/03/2014 13.76 13.84 13.5401 13.66 12,172
01/31/2014 13.77 13.87 13.23 13.85 15,529
01/30/2014 14.01 14.065 13.91 13.94 16,658
01/29/2014 14.11 14.15 14 14.05 9,808
01/28/2014 14.26 14.99 14.26 14.29 11,338
01/27/2014 14.69 14.7 14.18 14.18 13,879
01/24/2014 14.36 14.66 14.35 14.5 18,643
01/23/2014 14.79 14.98 14.66 14.83 6,563
01/22/2014 14.69 14.92 14.69 14.75 2,108
01/21/2014 14.9 14.9 14.66 14.69 14,045
01/17/2014 14.99 15.01 13.56 14.88 52,564
01/16/2014 15.43 15.45 15.22 15.22 3,163
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?