CPI Aerostructures Historical Data - CVU

CVU Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 02 2020 2.02 0.10 5.21% 1.92 2.09 1.89 85,527
Apr 01 2020 1.92 -0.33 -14.67% 2.20 2.25 1.87 158,464
Mar 31 2020 2.25 -0.12 -5.06% 2.40 2.53 2.20 369,480
Mar 30 2020 2.37 0.14 6.28% 2.30 2.75 2.25 361,121
Mar 27 2020 2.23 0.13 6.19% 2.11 2.45 2.01 407,504
Mar 26 2020 2.10 0.38 22.09% 1.73 2.15 1.69 445,328
Mar 25 2020 1.72 0.11 6.83% 1.68 1.85 1.53 242,048
Mar 24 2020 1.61 0.17 11.81% 1.51 1.67 1.50 134,815
Mar 23 2020 1.44 0.05 3.6% 1.38 1.44 1.29 114,341
Mar 20 2020 1.39 -0.04 -2.8% 1.47 1.48 1.39 310,540
Mar 19 2020 1.43 0.06 4.38% 1.35 1.50 1.35 173,624
Mar 18 2020 1.37 -0.12 -8.05% 1.49 1.49 1.30 412,636
Mar 17 2020 1.49 -0.02 -1.32% 1.50 1.65 1.43 112,101
Mar 16 2020 1.51 -0.22 -12.72% 1.61 1.65 1.46 129,890
Mar 13 2020 1.73 0.09 5.49% 1.81 1.83 1.5925 127,945
Mar 12 2020 1.64 -0.41 -20.0% 2.00 2.04 1.34 464,275
Mar 11 2020 2.05 -0.12 -5.53% 2.20 2.2348 2.01 97,246
Mar 10 2020 2.17 0.25 13.02% 2.00 2.18 2.00 117,006
Mar 09 2020 1.92 -0.46 -19.33% 2.22 2.30 1.81 403,311
Mar 06 2020 2.38 -0.09 -3.64% 2.46 2.5401 2.34 131,113
Mar 05 2020 2.47 -0.12 -4.63% 2.65 2.7499 2.46 193,961
Mar 04 2020 2.59 -0.19 -6.83% 2.77 2.8257 2.50 258,932
Mar 03 2020 2.78 -0.27 -8.85% 3.04 3.04 2.77 263,029
Mar 02 2020 3.05 -0.12 -3.79% 3.18 3.20 3.03 158,896
Feb 28 2020 3.17 0.08 2.59% 3.01 3.25 2.98 118,801
Feb 27 2020 3.09 -0.09 -2.83% 3.10 3.18 2.81 274,046
Feb 26 2020 3.18 -0.22 -6.47% 3.50 3.7888 3.12 687,587
Feb 25 2020 3.40 -0.10 -2.86% 3.50 3.596 3.40 79,325
Feb 24 2020 3.50 -0.33 -8.62% 3.86 3.86 3.41 213,487
Feb 21 2020 3.83 -0.15 -3.77% 4.00 4.027 3.80 201,728
Feb 20 2020 3.98 -0.26 -6.13% 4.21 4.25 3.98 239,186
Feb 19 2020 4.24 0.22 5.47% 4.46 4.58 4.22 186,284
Feb 18 2020 4.02 -0.96 -19.28% 4.91 4.9479 4.02 404,991
Feb 17 2020 4.98 0.00 +0.00% 6.61 6.6732 4.70 0
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 20 2020 6.73 0.00 +0.00% 6.80 6.84 6.72 0
Jan 17 2020 6.73 -0.06 -0.88% 6.80 6.84 6.72 28,980
Jan 16 2020 6.79 0.09 1.34% 6.74 6.80 6.6537 28,525
Jan 15 2020 6.70 0.03 0.45% 6.65 6.74 6.62 13,889
Jan 14 2020 6.67 0.09 1.37% 6.68 6.70 6.6467 36,059
Jan 13 2020 6.58 0.06 0.92% 6.56 6.58 6.45 23,643
Jan 10 2020 6.52 -0.07 -1.06% 6.56 6.56 6.50 35,122
Jan 09 2020 6.59 -0.09 -1.35% 6.56 6.7002 6.56 29,260
Jan 08 2020 6.68 -0.04 -0.6% 6.75 6.79 6.61 22,142
Jan 07 2020 6.72 -0.01 -0.15% 6.75 6.82 6.715 21,449
Jan 06 2020 6.73 -0.07 -1.03% 6.85 6.97 6.70 18,537


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.