CPI AEROSTRUCTURES Historical Stock Price

Below is the stock price history for Cpi Aerostructures CVU. Data is recorded each day for the historical open, high, low, close and volume. The Cpi Aerostructures stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cpi Aerostructures Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-16 9.10 9.10 9.10 9.10 931
2018-01-12 9.35 9.35 9.35 9.35 100
2018-01-11 9.10 9.10 9.10 9.10 1,600
2018-01-10 9.05 9.05 9.05 9.05 759
2018-01-09 9.20 9.20 9.20 9.20 100
2018-01-08 9.30 9.30 9.30 9.30 100
2018-01-05 9.10 9.10 9.10 9.10 409
2018-01-04 9.10 9.10 8.95 8.95 8
2018-01-03 9.35 9.40 9.35 9.35 500
2018-01-02 9.10 9.40 8.95 9.40 717
2017-12-29 8.95 8.95 8.95 8.95 100
2017-12-27 9.05 9.05 9.00 9.00 299
2017-12-26 8.85 9.25 8.85 9.25 579
2017-12-22 9.15 9.15 9.00 9.00 200
2017-12-21 8.85 9.00 8.85 9.00 416
2017-12-20 8.90 8.90 8.90 8.90 100
2017-12-19 8.90 8.90 8.70 8.70 1,000
2017-12-18 9.10 9.10 8.95 8.95 598
2017-12-15 8.75 8.90 8.75 8.90 200
2017-12-14 9.10 9.10 9.10 9.10 40
2017-12-12 9.10 9.10 9.10 9.10 4
2017-12-11 9.175 9.20 9.15 9.15 112
2017-12-08 9.15 9.30 9.15 9.15 1,300
2017-12-06 9.00 9.05 9.00 9.05 200
2017-12-05 9.05 9.05 9.05 9.05 100
2017-12-04 9.05 9.05 9.00 9.00 299
2017-12-01 9.15 9.15 9.15 9.15 600
2017-11-30 9.05 9.20 9.05 9.15 800
2017-11-29 9.05 9.30 9.00 9.00 3,197
2017-11-28 9.25 9.25 9.10 9.10 326

» More Cpi Aerostructures Stock Price History

To see other companies like Cpi Aerostructures (CVU), view our stock market today for news, and other data.