CPI Aerostructures Historical Data - CVU

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
CPI Aerostructures Inc CVU AMEX Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-1.80 -26.99% 4.87 4.70 6.6732 6.61 6.67 19:59:36
more quote information »

CVU Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.716.774.706.5839,135-1.84-27.42%
1 Month6.807.004.706.6436,478-1.93-28.38%
3 Months7.1257.264.706.7137,083-2.26-31.65%
6 Months7.368.554.707.2533,083-2.49-33.83%
1 Year6.488.644.707.2731,295-1.61-24.85%
3 Years8.5011.754.707.9637,349-3.63-42.71%
5 Years11.22112.544.35018.0629,506-6.35-56.6%

CVU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 4.98 -1.69 -25.34% 6.61 6.6732 4.70 733,890
Feb 13 2020 6.67 -0.04 -0.6% 6.68 6.69 6.65 18,551
Feb 12 2020 6.71 0.06 0.9% 6.67 6.77 6.66 15,714
Feb 11 2020 6.65 0.13 1.99% 6.59 6.67 6.52 39,749
Feb 10 2020 6.52 0.00 0.0% 6.52 6.53 6.45 56,753
Feb 07 2020 6.52 -0.25 -3.69% 6.71 6.71 6.52 64,906
Feb 06 2020 6.77 -0.15 -2.17% 7.00 7.00 6.60 69,881
Feb 05 2020 6.92 0.45 6.96% 6.50 6.96 6.479 104,247
Feb 04 2020 6.47 -0.07 -1.07% 6.57 6.57 6.45 21,154
Feb 03 2020 6.54 -0.06 -0.91% 6.61 6.65 6.54 28,951
Jan 31 2020 6.60 0.20 3.12% 6.40 6.60 6.40 29,954
Jan 30 2020 6.40 -0.12 -1.89% 6.50 6.5087 6.40 19,556
Jan 29 2020 6.5235 -0.04 -0.56% 6.59 6.6199 6.52 25,097
Jan 28 2020 6.56 0.01 0.15% 6.57 6.665 6.50 21,751
Jan 27 2020 6.55 0.04 0.61% 6.42 6.59 6.40 30,837
Jan 24 2020 6.51 -0.15 -2.25% 6.46 6.60 6.43 50,881
Jan 23 2020 6.66 0.05 0.76% 6.48 6.70 6.48 16,218
Jan 22 2020 6.61 -0.07 -1.05% 6.70 6.70 6.60 30,495
Jan 21 2020 6.68 -0.05 -0.74% 6.80 6.80 6.62 19,401
Jan 17 2020 6.73 -0.06 -0.88% 6.80 6.84 6.72 28,980
See More Historical Prices »


Your Recent History
AMEX
CVU
CPI Aerost..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.