Quantcast

CPI Aerostructures, Inc. Common Stock Historical Stock Prices

CVU 
$11.1
*  
0.10
0.89%
Get CVU Alerts
*Delayed - data as of Jun. 15, 2018  -  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 15-MAR-2018 TO 15-JUN-2018

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 11.15 11.30 11.055 11.10 14,006
06/15/2018 11.25 11.3 11.055 11.1 14,006
06/14/2018 11.15 11.2 11 11.2 23,657
06/13/2018 11.45 11.45 11.1 11.2 35,482
06/12/2018 11.65 11.75 11.305 11.55 33,083
06/11/2018 11.2 11.45 11.15 11.45 31,241
06/08/2018 10.73 11.1 10.7 11.1 32,630
06/07/2018 10.4 10.75 10.21 10.75 57,910
06/06/2018 10.35 10.45 10.2 10.4 70,892
06/05/2018 10.1 10.35 10 10.35 19,154
06/04/2018 9.8 10.05 9.7 10.05 28,431
06/01/2018 10.15 10.2 9.6 9.85 41,154
05/31/2018 10.15 10.3 10.1 10.2 7,871
05/30/2018 10.3 10.3 10.06 10.15 16,171
05/29/2018 10.45 10.45 10.25 10.3 17,518
05/25/2018 10.35 10.6 10.3 10.45 24,849
05/24/2018 10.3 10.4 10.1 10.4 29,589
05/23/2018 10.25 10.3 10 10.3 51,875
05/22/2018 10.25 10.35 10.11 10.3 23,399
05/21/2018 10.25 10.35 10.1 10.25 70,159
05/18/2018 10.2 10.3 10.15 10.3 16,435
05/17/2018 10 10.2 9.8797 10.2 15,496
05/16/2018 10.3 10.3 9.8 9.9 25,215
05/15/2018 10.15 10.8 9.55 10 265,033
05/14/2018 10.15 10.3 10.1 10.1 17,937
05/11/2018 10.25 10.45 10.0801 10.15 12,285
05/10/2018 10.3 10.3 9.955 10.25 14,122
05/09/2018 10.15 10.5 10.15 10.25 45,018
05/08/2018 9.75 10.35 9.255 10.2 48,601
05/07/2018 9.5 9.9 9.455 9.85 26,470
05/04/2018 9.1 9.75 9.1 9.5 26,723
05/03/2018 9.15 9.4 8.9 9.35 22,697
05/02/2018 9.3 9.4 9.2 9.3 15,962
05/01/2018 9.5 9.5 9.25 9.35 13,082
04/30/2018 9.85 9.85 9.38 9.55 40,015
04/27/2018 10 10.1 9.7 9.9 15,205
04/26/2018 9.85 10.05 9.85 9.9 12,528
04/25/2018 10 10 9.655 9.9 18,962
04/24/2018 10.3 10.3 9.85 10 17,464
04/23/2018 10.35 10.35 9.85 10.1 45,098
04/20/2018 10.45 10.45 10.25 10.4 19,315
04/19/2018 10.2 10.45 9.55 10.45 58,097
04/18/2018 10.45 10.7 10.4 10.4 34,631
04/17/2018 10.5 10.5 10.35 10.35 36,522
04/16/2018 10.75 10.75 10.455 10.55 66,361
04/13/2018 9.9 10.6 9.9 10.6 107,105
04/12/2018 9.9 9.9 9.7 9.85 31,033
04/11/2018 9.85 9.85 9.7 9.75 22,140
04/10/2018 9.7 9.75 9.4 9.7 37,683
04/09/2018 9.8 9.825 9.55 9.65 16,298
04/06/2018 9.5 9.8 9.3 9.65 19,148
04/05/2018 9.9 9.9 9.55 9.7 22,889
04/04/2018 9.6 9.8 9.5073 9.7 9,647
04/03/2018 9.95 9.95 9.5001 9.6 24,699
04/02/2018 9.95 9.95 9.35 9.85 54,655
03/29/2018 10 10 9.7 9.75 48,064
03/28/2018 9.5 10 9.4 9.7 65,627
03/27/2018 9.3 9.45 9.1 9.3 16,722
03/26/2018 9.45 9.4798 9.055 9.175 43,644
03/23/2018 8.35 9.4 8.35 9.4 71,061
03/22/2018 8.25 8.95 8.25 8.65 108,425
03/21/2018 8.25 8.25 8.105 8.2049 16,912
03/20/2018 8.2 8.2773 8.1343 8.25 106,471
03/19/2018 8.15 8.25 8.105 8.15 15,137
03/16/2018 8.25 8.3 8.2 8.3 7,688
03/15/2018 8.3 8.35 8.2 8.25 5,037
*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?

Smart Portfolio