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
2018-06-22 11.00 11.00 11.00 11.00 1
2018-06-20 11.15 11.15 11.15 11.15 700
2018-06-19 10.60 10.85 10.60 10.85 67
2018-06-18 11.00 11.00 11.00 11.00 132
2018-06-14 11.10 11.10 11.10 11.10 100
2018-06-13 11.20 11.20 11.15 11.15 200
2018-06-12 11.50 11.50 11.50 11.50 100
2018-06-11 11.20 11.30 11.20 11.30 140
2018-06-07 10.70 10.70 10.70 10.70 500
2018-06-06 10.30 10.30 10.30 10.30 100
2018-06-05 10.00 10.35 10.00 10.30 686
2018-06-04 9.85 9.85 9.85 9.85 100
2018-06-01 9.85 9.85 9.75 9.80 105
2018-05-30 10.15 10.15 10.15 10.15 300
2018-05-29 10.35 10.35 10.35 10.35 100
2018-05-24 10.30 10.35 10.15 10.30 921
2018-05-23 10.25 10.25 10.20 10.25 549
2018-05-22 10.25 10.25 10.15 10.15 601
2018-05-21 10.25 10.30 10.10 10.20 2,032
2018-05-18 10.225 10.225 10.225 10.225 100
2018-05-16 10.05 10.05 10.05 10.05 3
2018-05-15 9.75 10.50 9.75 10.30 3,152
2018-05-14 10.20 10.30 10.20 10.30 507
2018-05-11 10.45 10.45 10.15 10.15 337
2018-05-10 10.25 10.30 10.05 10.05 500
2018-05-09 10.30 10.30 10.25 10.25 900
2018-05-08 9.80 10.30 9.80 10.30 720
2018-05-07 9.80 9.90 9.80 9.85 1,129
2018-05-04 9.25 9.35 9.25 9.35 300
2018-05-03 9.15 9.35 9.00 9.35 900

» More Cpi Aerostructures Stock Price History

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