CVU

CPI Aerostructures Historical Data

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 Previous Close Last Traded
0.08 2.42% 3.38 3.25 3.38 3.27 3.30 20:00:00
more quote information »

CVU Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.423.453.1153.2952,407-0.04-1.17%
1 Month3.203.723.1153.3576,0080.185.62%
3 Months2.605.312.563.48310,6890.7830.0%
6 Months6.716.771.293.17247,014-3.33-49.63%
1 Year7.898.551.293.65141,216-4.51-57.16%
3 Years9.4511.751.295.0469,025-6.07-64.23%
5 Years9.3411.751.295.6853,611-5.96-63.81%

CVU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 3.37 0.07 2.12% 3.27 3.38 3.25 36,475
Aug 06 2020 3.30 0.02 0.61% 3.25 3.37 3.22 29,609
Aug 05 2020 3.28 -0.04 -1.2% 3.38 3.38 3.22 48,937
Aug 04 2020 3.32 0.12 3.75% 3.17 3.38 3.12 28,348
Aug 03 2020 3.20 -0.10 -3.03% 3.26 3.26 3.115 33,426
Jul 31 2020 3.30 -0.11 -3.23% 3.42 3.45 3.14 121,716
Jul 30 2020 3.41 0.07 2.1% 3.18 3.50 3.18 77,171
Jul 29 2020 3.34 0.01 0.3% 3.33 3.34 3.23 53,556
Jul 28 2020 3.33 0.00 0.0% 3.30 3.41 3.25 91,566
Jul 27 2020 3.33 -0.05 -1.48% 3.40 3.50 3.29 71,795
Jul 24 2020 3.38 -0.10 -2.87% 3.43 3.47 3.3534 37,138
Jul 23 2020 3.48 -0.04 -1.14% 3.52 3.54 3.45 28,609
Jul 22 2020 3.52 0.03 0.86% 3.53 3.53 3.45 74,262
Jul 21 2020 3.49 0.09 2.57% 3.42 3.52 3.42 44,343
Jul 20 2020 3.4026 -0.18 -4.96% 3.56 3.72 3.15 49,024
Jul 17 2020 3.58 0.11 3.17% 3.48 3.60 3.40 110,164
Jul 16 2020 3.47 0.03 0.87% 3.41 3.48 3.40 48,887
Jul 15 2020 3.44 0.13 3.93% 3.40 3.50 3.3366 136,450
Jul 14 2020 3.31 0.13 4.09% 3.21 3.45 3.21 125,256
Jul 13 2020 3.18 -0.08 -2.45% 3.25 3.46 3.17 174,528
Jul 10 2020 3.26 0.09 2.84% 3.20 3.37 3.12 135,371
Jul 09 2020 3.17 -0.09 -2.76% 3.28 3.28 3.035 213,888
Jul 08 2020 3.26 0.11 3.49% 3.20 3.28 3.16 101,072
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.