Quantcast

CPI Aerostructures, Inc. Common Stock Historical Stock Prices

CVU 
$6.06
*  
0.04
0.66%
Get CVU Alerts
*Delayed - data as of Dec. 18, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-SEP-2018 TO 17-DEC-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 6.10 6.135 6 6.06 36,544
12/17/2018 6.1 6.15 6 6.02 32,030
12/14/2018 6.19 6.3495 6.05 6.075 28,826
12/13/2018 6.68 6.68 6.25 6.28 31,001
12/12/2018 6.6 6.72 6.55 6.6 17,816
12/11/2018 6.65 6.65 6.55 6.6 12,104
12/10/2018 6.55 6.74 6.55 6.58 9,996
12/07/2018 6.69 6.84 6.65 6.7 18,845
12/06/2018 6.52 6.9 6.52 6.71 19,966
12/04/2018 6.91 6.98 6.76 6.85 17,204
12/03/2018 7.51 7.6625 6.72 6.99 27,065
11/30/2018 6.92 7.02 6.791 6.99 21,423
11/29/2018 7 7 6.8446 6.9 10,099
11/28/2018 6.74 7 6.6857 7 14,215
11/27/2018 6.88 6.95 6.655 6.82 31,879
11/26/2018 6.84 7.15 6.8 7.05 45,474
11/23/2018 6.834 6.91 6.8 6.8 2,486
11/21/2018 6.76 6.9348 6.76 6.81 9,184
11/20/2018 6.81 7.03 6.78 6.85 16,924
11/19/2018 6.98 7.0306 6.7676 6.92 23,059
11/16/2018 7.42 7.42 7.01 7.16 23,305
11/15/2018 7.52 7.57 7.33 7.35 84,718
11/14/2018 7.5 7.68 7.5 7.58 4,145
11/13/2018 7.56 7.57 7.39 7.5 21,636
11/12/2018 7.47 7.62 7.455 7.47 15,539
11/09/2018 7.66 7.75 7.45 7.57 20,934
11/08/2018 7.65 7.7616 7.39 7.71 39,804
11/07/2018 7.1 7.59 7.1 7.59 16,812
11/06/2018 6.9 7.1 6.9 7.1 8,832
11/05/2018 6.62 6.98 6.6 6.9 100,542
11/02/2018 7.05 7.1162 6.61 6.68 222,856
11/01/2018 6.84 7.06 6.76 7.02 47,835
10/31/2018 6.91 7.02 6.6801 6.8 54,203
10/30/2018 6.67 6.85 6.6 6.77 47,279
10/29/2018 6.5426 6.845 6.4394 6.61 47,698
10/26/2018 6.73 6.8312 6.3818 6.57 39,550
10/25/2018 6.79 6.88 6.73 6.79 27,424
10/24/2018 6.8 6.89 6.7436 6.78 69,726
10/23/2018 6.78 6.9 6.5901 6.85 35,829
10/22/2018 6.89 7.06 6.7201 6.82 30,824
10/19/2018 7.08 7.09 6.61 6.72 61,870
10/18/2018 7.32 7.32 6.9 7.07 58,515
10/17/2018 6.7 7.75 6.57 7.21 610,834
10/16/2018 7.12 7.12 6.45 6.68 244,156
10/15/2018 8 8.1 7.05 7.12 117,245
10/12/2018 8.56 8.85 8.3 8.53 25,661
10/11/2018 8.8 8.8 8.605 8.73 10,214
10/10/2018 9 9.02 8.8501 8.86 20,118
10/09/2018 8.8 9 8.8 8.95 8,325
10/08/2018 8.61 9.02 8.6048 8.86 15,437
10/05/2018 9.3709 9.3709 8.88 9 198,603
10/04/2018 9.42 9.47 9.219 9.34 16,307
10/03/2018 8.97 9.55 8.97 9.55 84,527
10/02/2018 8.94 8.94 8.63 8.81 31,751
10/01/2018 8.35 8.74 8.35 8.57 17,962
09/28/2018 8.3 8.4 8.3 8.35 7,111
09/27/2018 8.3 8.45 8.2 8.3 4,215
09/26/2018 8.4 8.425 8.15 8.25 24,610
09/25/2018 8.45 8.5 8.4 8.4 4,769
09/24/2018 8.55 8.55 8.45 8.45 8,290
09/21/2018 8.45 8.6 8.405 8.5 8,466
09/20/2018 8.55 8.633 8.45 8.45 18,497
09/19/2018 8.5 8.65 8.45 8.45 10,293
09/18/2018 8.4 8.64 8.4 8.45 10,996
09/17/2018 8.25 8.65 8.25 8.5 21,068
*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