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
2018-12-18 6.05 6.07 6.05 6.07 59
2018-12-17 6.06 6.09 6.06 6.09 109
2018-12-14 6.32 6.32 6.11 6.11 323
2018-12-13 6.595 6.60 6.57 6.57 1,300
2018-12-12 6.64 6.65 6.64 6.65 5,428
2018-12-11 6.60 6.60 6.60 6.60 400
2018-12-10 6.74 6.74 6.71 6.71 200
2018-12-07 6.82 6.82 6.82 6.82 100
2018-12-06 6.72 6.77 6.72 6.77 200
2018-12-03 6.97 6.97 6.91 6.91 828
2018-11-30 6.90 7.02 6.90 7.02 1,545
2018-11-28 6.95 6.95 6.95 6.95 100
2018-11-27 6.80 6.80 6.71 6.76 400
2018-11-23 6.89 6.89 6.88 6.88 300
2018-11-20 6.92 6.92 6.92 6.92 29
2018-11-19 6.84 6.84 6.84 6.84 200
2018-11-16 7.27 7.27 7.14 7.14 206
2018-11-15 7.50 7.50 7.35 7.35 1,400
2018-11-12 7.47 7.47 7.47 7.47 100
2018-11-09 7.70 7.70 7.49 7.49 218
2018-11-08 7.58 7.76 7.50 7.76 210
2018-11-07 7.25 7.52 7.25 7.52 152
2018-11-06 6.95 6.95 6.95 6.95 100
2018-11-05 6.70 6.78 6.70 6.78 414
2018-11-02 6.93 6.93 6.73 6.73 8,225
2018-10-31 6.85 6.85 6.75 6.77 951
2018-10-30 6.69 6.77 6.66 6.77 215
2018-10-29 6.79 6.79 6.50 6.50 200
2018-10-26 6.47 6.60 6.47 6.60 900
2018-10-25 6.77 6.78 6.77 6.78 700

» More Cpi Aerostructures Stock Price History

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