Quantcast

CPI Aerostructures, Inc. Common Stock Historical Stock Prices

CVU 
$8.85
*  
0.15
1.67%
Get CVU Alerts
*Delayed - data as of Aug. 20, 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

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

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-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 9.05 9.10 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
07/16/2018 10.6 10.6 9.95 9.95 32,169
07/13/2018 10.3 10.55 10.3 10.516 21,274
07/12/2018 10.322 10.322 10.2 10.2 6,325
07/11/2018 10.25 10.4 10.1 10.3 9,662
07/10/2018 10.35 10.45 10.04 10.15 21,835
07/09/2018 9.95 10.35 9.85 10.35 20,223
07/06/2018 9.6 10 9.59 9.8 25,953
07/05/2018 10.15 10.2 9.35 9.6 105,139
07/03/2018 10.35 10.4 10.2 10.217 8,504
07/02/2018 10.35 10.35 10.15 10.3 28,288
06/29/2018 10.55 10.65 10.5 10.5 4,307
06/28/2018 10.6 10.6745 10.5 10.5 11,562
06/27/2018 11 11.05 10.7 10.7 8,838
06/26/2018 10.85 10.85 10.7107 10.85 6,180
06/25/2018 11 11 10.75 10.75 16,005
06/22/2018 11.15 11.15 11 11 16,495
06/21/2018 11.35 11.35 11.15 11.15 12,433
06/20/2018 10.9 11.25 10.85 11.2 17,653
06/19/2018 11.05 11.05 10.521 10.85 27,885
06/18/2018 11.25 11.25 10.9 11.05 19,895
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
*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