Quantcast

CPI Aerostructures, Inc. Common Stock Historical Stock Prices

CVU 
$7.07
*  
0.14
1.94%
Get CVU Alerts
*Delayed - data as of Oct. 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-JUL-2018 TO 17-OCT-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 7.20 7.32 6.90 7.07 57,748
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
09/14/2018 8.45 8.45 8.25 8.25 12,329
09/13/2018 8.4 8.45 8.33 8.45 4,250
09/12/2018 8.1 8.3 8.1 8.2 11,112
09/11/2018 8.3 8.4 8.1 8.15 18,453
09/10/2018 8.4 8.55 8.3 8.3 5,741
09/07/2018 8.5 8.65 8.35 8.4 17,333
09/06/2018 8.9 8.904 8.51 8.6 8,704
09/05/2018 8.75 8.95 8.7 8.85 12,042
09/04/2018 8.6 8.8 8.57 8.8 18,880
08/31/2018 8.364 8.45 8.35 8.35 12,025
08/30/2018 8.4 8.64 8.35 8.35 17,578
08/29/2018 8.3 8.75 8.3 8.5 15,794
08/28/2018 8.35 8.95 8.3 8.75 30,388
08/27/2018 8.7 8.705 8.5 8.5 21,134
08/24/2018 8.6 8.9 8.6 8.7 11,739
08/23/2018 8.7 8.85 8.7 8.7 1,993
08/22/2018 8.55 8.975 8.55 8.75 8,140
08/21/2018 8.85 9.1 8.6 8.65 11,801
08/20/2018 9.05 9.1 8.79 8.85 17,987
08/17/2018 8.95 9 8.8 9 12,071
08/16/2018 8.4 8.95 8.35 8.85 34,286
08/15/2018 8.45 8.45 8.34 8.35 12,000
08/14/2018 8.7 8.75 8.3 8.5 18,566
08/13/2018 8.45 8.75 8.45 8.65 17,229
08/10/2018 8 8.5 8 8.5 13,000
08/09/2018 8.7 8.7 8.05 8.05 66,589
08/08/2018 9.3 9.4 8 8.1 84,729
08/07/2018 8.05 8.5 7.9 8.45 49,709
08/06/2018 8.25 8.36 7.6 8.1 94,581
08/03/2018 9.05 9.05 8.35 8.4 21,930
08/02/2018 9.3 9.3565 8.7 8.95 22,690
08/01/2018 9.4 9.6 9.35 9.35 10,227
07/31/2018 9.55 9.65 9.4 9.4 19,984
07/30/2018 9.95 9.95 9.6 9.7 7,890
07/27/2018 9.81 9.9 9.8 9.8 10,212
07/26/2018 10.2 10.2 9.9 9.95 23,071
07/25/2018 10.4 10.4 9.955 10.2 17,657
07/24/2018 10.35 10.35 9.95 10 7,122
07/23/2018 10 10.1701 9.9298 9.95 4,038
07/20/2018 10.4 10.4 9.875 10.0314 10,080
07/19/2018 9.95 10.25 9.85 10.1 12,041
07/18/2018 10.5 10.5 9.95 10.1 12,881
07/17/2018 10.15 10.25 10.15 10.25 8,352
*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