CPI Aerostructures Historical Data - CVU

CVU Historical Prices

Date Close Change Change (%) Open High Low Volume
May 26 2020 2.74 0.03 1.11% 2.77 2.96 2.72 112,933
May 25 2020 2.71 0.00 +0.00% 2.79 2.79 2.65 0
May 22 2020 2.71 -0.05 -1.81% 2.79 2.79 2.65 99,458
May 21 2020 2.76 -0.05 -1.78% 2.83 2.92 2.76 34,054
May 20 2020 2.81 0.08 2.93% 2.79 2.9237 2.75 19,990
May 19 2020 2.73 -0.15 -5.21% 2.88 2.99 2.72 52,196
May 18 2020 2.88 0.11 3.97% 2.85 3.04 2.85 70,551
May 15 2020 2.77 0.16 6.13% 2.60 2.85 2.60 49,794
May 14 2020 2.61 -0.05 -1.88% 2.60 2.66 2.40 77,046
May 13 2020 2.66 -0.19 -6.67% 2.83 2.94 2.63 123,577
May 12 2020 2.85 -0.20 -6.56% 2.99 3.05 2.7798 203,205
May 11 2020 3.05 0.01 0.33% 2.97 3.24 2.95 193,363
May 08 2020 3.04 -0.03 -0.98% 3.12 3.19 2.95 96,773
May 07 2020 3.07 0.19 6.6% 2.95 3.35 2.87 134,961
May 06 2020 2.88 -0.28 -8.86% 3.20 3.20 2.81 169,546
May 05 2020 3.16 -0.15 -4.53% 3.42 3.52 3.07 201,901
May 04 2020 3.31 0.02 0.61% 3.25 3.50 3.07 129,569
May 01 2020 3.29 0.00 0.0% 3.23 3.30 3.02 98,871
Apr 30 2020 3.29 -0.12 -3.52% 3.37 3.42 3.21 43,307
Apr 29 2020 3.41 0.14 4.28% 3.29 3.56 3.27 181,948
Apr 28 2020 3.27 0.11 3.48% 3.21 3.27 3.10 104,245
Apr 27 2020 3.16 0.12 3.95% 3.05 3.25 2.91 85,326
Apr 24 2020 3.04 0.00 0.0% 3.05 3.06 2.90 59,065
Apr 23 2020 3.04 -0.01 -0.33% 3.14 3.14 2.93 84,866
Apr 22 2020 3.05 0.06 2.01% 3.00 3.09 2.96 133,228
Apr 21 2020 2.99 -0.04 -1.32% 2.98 3.07 2.93 191,662
Apr 20 2020 3.03 0.07 2.36% 2.88 3.18 2.86 283,713
Apr 17 2020 2.96 0.12 4.23% 2.90 3.08 2.823 246,225
Apr 16 2020 2.84 0.17 6.37% 2.71 2.84 2.47 91,791
Apr 15 2020 2.67 0.01 0.38% 2.65 2.75 2.44 103,359
Apr 14 2020 2.66 0.08 3.1% 2.63 2.78 2.57 120,929
Apr 13 2020 2.58 0.33 14.67% 2.33 2.68 2.274 134,654
Apr 10 2020 2.25 0.00 +0.00% 2.19 2.37 2.18 0
Apr 09 2020 2.25 0.10 4.65% 2.19 2.37 2.18 129,610
Apr 08 2020 2.15 -0.02 -0.92% 2.21 2.21 2.10 74,006
Apr 07 2020 2.17 0.10 4.83% 2.20 2.37 2.05 443,429
Apr 06 2020 2.07 0.06 2.99% 2.06 2.23 2.01 249,789
Apr 03 2020 2.01 -0.01 -0.5% 2.04 2.04 1.845 90,270
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


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.