CPI Aerostructures Historical Data - CVU

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
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 High Price Low Price Open Price Close Price Last Traded
  -0.05 -0.63% 7.93 8.00 7.95 7.96 7.98 16:00:02
more quote information »

CVU Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.078.557.918.0633,078-0.14-1.73%
1 Month7.768.557.657.9824,2940.172.19%
3 Months8.068.556.98487.9426,609-0.13-1.61%
6 Months6.468.646.127.6528,7411.4722.76%
1 Year6.788.645.837.2031,4131.1516.96%
3 Years6.6511.755.558.1137,6281.2819.25%
5 Years9.5112.774.35018.2428,001-1.58-16.61%

CVU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2019 7.93 -0.05 -0.63% 7.96 8.00 7.93 10,816
Oct 22 2019 7.98 0.03 0.38% 7.92 7.98 7.92 17,622
Oct 21 2019 7.95 -0.03 -0.38% 8.03 8.03 7.95 14,846
Oct 18 2019 7.98 -0.21 -2.56% 8.27 8.27 7.97 57,015
Oct 17 2019 8.19 0.19 2.37% 8.30 8.55 8.12 67,409
Oct 16 2019 8.00 -0.04 -0.5% 8.07 8.07 7.91 8,497
Oct 15 2019 8.04 0.16 2.03% 7.89 8.04 7.75 19,630
Oct 14 2019 7.88 -0.15 -1.87% 7.91 8.06 7.84 12,070
Oct 11 2019 8.03 -0.02 -0.25% 8.19 8.19 7.96 38,477
Oct 10 2019 8.05 -0.02 -0.25% 8.10 8.20 8.0403 19,806
Oct 09 2019 8.07 0.02 0.25% 7.97 8.13 7.97 10,199
Oct 08 2019 8.05 0.05 0.63% 8.02 8.07 7.74 18,125
Oct 07 2019 8.00 0.00 0.0% 8.00 8.13 7.96 19,782
Oct 04 2019 8.00 0.22 2.83% 7.84 8.00 7.77 20,691
Oct 03 2019 7.78 0.08 1.04% 7.70 7.85 7.70 11,547
Oct 02 2019 7.70 -0.13 -1.62% 7.85 7.85 7.67 41,104
Oct 01 2019 7.8265 -0.39 -4.79% 8.22 8.22 7.70 46,086
Sep 30 2019 8.22 0.53 6.89% 7.69 8.25 7.655 27,099
Sep 27 2019 7.69 -0.04 -0.52% 7.69 7.80 7.65 4,618
Sep 26 2019 7.73 -0.04 -0.51% 7.8039 7.84 7.67 10,808
Sep 25 2019 7.77 -0.05 -0.64% 7.76 7.82 7.7505 19,023
Sep 24 2019 7.82 -0.08 -1.01% 7.91 7.95 7.79 18,052
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.