CPI Aerostructures Historical Data - CVU

CVU Historical Prices

Date Open Close Change Change (%) Low High Volume
Aug 22 2019 7.94 8.31 0.39 +4.92% 7.9005 8.4263999 83,373
Aug 21 2019 7.78 7.92 0.12 +1.54% 7.78 7.92 12,771
Aug 20 2019 7.74 7.8 0.06 +0.78% 7.74 8 10,244
Aug 19 2019 8.14 7.74 -0.01 -0.13% 7.62 8.145 34,491
Aug 16 2019 7.2 7.75 0.63 +8.85% 7.2 7.95 38,499
Aug 15 2019 7.25 7.12 -0.19 -2.6% 7.12 7.415 8,077
Aug 14 2019 7.36 7.31 -0.04 -0.54% 7.25 7.3611 31,376
Aug 13 2019 7.49 7.35 0.00 +0.00% 7.28 7.73 0
Aug 13 2019 7.49 7.35 -0.3 -3.92% 7.28 7.73 31,232
Aug 12 2019 7.84 7.65 -0.12 -1.54% 7.65 7.86 10,225
Aug 09 2019 8.07 7.77 -0.31 -3.84% 7.77 8.07 14,885
Aug 08 2019 8.09 8.08 0.17 +2.15% 7.8436 8.4 37,295
Aug 07 2019 7.89 7.91 0.22 +2.86% 7.62 8.0605 65,026
Aug 06 2019 7.41 7.69 0.36 +4.91% 7.41 7.7 25,949
Aug 05 2019 7.01 7.33 -0.28 -3.62% 6.9848 7.53 18,643
Aug 02 2019 7.84 7.6051 -0.23 -3% 7.55 8.02 15,174
Aug 01 2019 7.93 7.84 -0.01 -0.13% 7.84 8.08 11,506
Jul 31 2019 8.06 7.85 -0.14 -1.75% 7.85 8.18 35,931
Jul 30 2019 8.09 7.99 0.00 +0.00% 7.84 8.22 0
Jul 30 2019 8.09 7.99 -0.06 -0.75% 7.84 8.22 41,219
Jul 29 2019 8.14 8.05 0.56 +7.48% 7.76 8.15 68,095
Jul 26 2019 7.25 7.49 0.27 +3.74% 7.25 7.53 45,542
Jul 25 2019 7.67 7.22 -0.38 -5% 7.11 7.7 28,627
Jul 24 2019 7.56 7.6 -0.09 -1.17% 7.5219 7.74 11,106
Jul 23 2019 7.68 7.69 0.08 +1.05% 7.6 7.86 13,322
Jul 22 2019 7.66 7.61 0.00 +0.00% 7.5 7.8 13,589
Jul 19 2019 7.5 7.61 -0.08 -1.04% 7.5 7.83 31,306
Jul 18 2019 7.7 7.69 -0.01 -0.13% 7.5476 7.83 15,960
Jul 17 2019 7.67 7.7 0.01 +0.13% 7.4 7.79 21,184
Jul 16 2019 7.9 7.69 -0.21 -2.66% 7.44 7.9 160,614
Jul 15 2019 7.75 7.9 0.15 +1.94% 7.6623 7.9 32,028
Jul 12 2019 7.77 7.75 -0.01 -0.13% 7.75 7.9 22,598
Jul 11 2019 7.7 7.76 -0.02 -0.26% 7.6612 7.98 22,779
Jul 10 2019 8 7.78 -0.17 -2.14% 7.73 8.02 23,604
Jul 09 2019 8.11 7.95 0.00 +0.00% 7.9105 8.1199999 0
Jul 09 2019 8.11 7.95 -0.15 -1.85% 7.9105 8.1199999 17,882
Jul 08 2019 8.01 8.1 0.09 +1.12% 7.9 8.15 15,612
Jul 05 2019 8.01 8.01 -0.01 -0.12% 8.01 8.15 5,588
Jul 04 2019 8.18 8.02 0.00 +0.00% 8.01 8.21 0
Jul 03 2019 8.18 8.02 0.00 +0.00% 8.01 8.21 0
Jul 03 2019 8.18 8.02 -0.14 -1.72% 8.01 8.21 10,698
Jul 02 2019 8.2 8.16 -0.12 -1.45% 8.16 8.34 2,187
Jul 01 2019 8.53 8.28 -0.13 -1.55% 8.2 8.53 9,363
Jun 28 2019 8.22 8.41 0.20 +2.44% 8.2 8.45 36,186
Jun 27 2019 8.42 8.21 -0.2 -2.38% 8.21 8.56 34,168
Jun 26 2019 8.28 8.41 0.18 +2.19% 8.28 8.64 45,344
Jun 25 2019 8.3 8.23 -0.02 -0.24% 8.0401 8.35 33,649
Jun 24 2019 8.5 8.25 -0.26 -3.06% 8.25 8.51 23,832
Jun 21 2019 7.9 8.51 0.59 +7.45% 7.9 8.51 60,205
Jun 20 2019 7.91 7.92 0.00 +0.00% 7.7 8.05 0
Jun 20 2019 7.91 7.92 0.17 +2.19% 7.7 8.05 36,599
Jun 19 2019 7.8 7.75 -0.03 -0.39% 7.72 8.09 107,472
Jun 18 2019 7.95 7.78 -0.11 -1.39% 7.6581 7.95 9,151
Jun 17 2019 8 7.89 -0.06 -0.75% 7.68 8.02 12,525
Jun 14 2019 8 7.95 -0.04 -0.5% 7.85 8.05 16,589
Jun 13 2019 8.17 7.99 0.02 +0.25% 7.93 8.17 13,158
Jun 12 2019 7.79 7.9703 0.13 +1.66% 7.71 8.1215 13,902
Jun 11 2019 7.79 7.84 0.00 +0.00% 7.7725 8.14 0
Jun 11 2019 7.79 7.84 0.04 +0.51% 7.7725 8.14 40,231
Jun 10 2019 7.99 7.8 0.15 +1.91% 7.69 7.99 39,393
Jun 07 2019 7.35 7.6535 0.39 +5.42% 7.2159 7.75 51,450
Jun 06 2019 7.25 7.26 0.00 +0.00% 7.11 7.33 0
Jun 06 2019 7.25 7.26 -0.03 -0.34% 7.11 7.33 14,029
Jun 05 2019 7.08 7.285 0.20 +2.75% 7.08 7.35 13,647
Jun 04 2019 7.16 7.09 -0.11 -1.53% 7.05 7.2 7,285
Jun 03 2019 7.02 7.2 0.14 +1.98% 6.92 7.2 11,995
May 31 2019 7.24 7.06 -0.26 -3.58% 7.06 7.3059 11,534
May 30 2019 7.3 7.3219 0.04 +0.58% 7.1712 7.3655 14,532
May 29 2019 7.16 7.28 0.06 +0.83% 7.1 7.28 17,704
May 28 2019 7.1 7.22 0.05 +0.77% 7.0752 7.22 18,145


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.