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
2018-09-21 8.45 8.50 8.45 8.50 101
2018-09-20 8.60 8.60 8.55 8.60 189
2018-09-18 8.50 8.50 8.50 8.50 100
2018-09-17 8.40 8.40 8.40 8.40 100
2018-09-12 8.15 8.15 8.15 8.15 200
2018-09-11 8.25 8.25 8.25 8.25 100
2018-09-10 8.55 8.55 8.45 8.45 83
2018-09-07 8.60 8.60 8.40 8.50 500
2018-09-06 8.95 8.95 8.75 8.75 6
2018-09-04 8.75 8.75 8.75 8.75 100
2018-08-28 8.45 8.45 8.45 8.45 655
2018-08-27 8.675 8.675 8.675 8.675 100
2018-08-22 8.80 8.80 8.80 8.80 100
2018-08-21 8.90 8.90 8.90 8.90 10
2018-08-16 8.60 8.80 8.60 8.80 330
2018-08-13 8.70 8.70 8.70 8.70 200
2018-08-10 8.25 8.25 8.25 8.25 200
2018-08-07 7.95 8.40 7.95 8.40 445
2018-08-06 8.30 8.30 7.70 8.10 1,166
2018-08-03 8.60 8.60 8.45 8.45 200
2018-08-02 8.85 8.85 8.85 8.85 241
2018-07-20 9.95 10.05 9.90 10.05 300
2018-07-16 10.00 10.00 10.00 10.00 300
2018-07-12 10.25 10.25 10.25 10.25 480
2018-07-10 10.35 10.35 10.15 10.25 525
2018-07-09 9.95 10.175 9.95 10.175 800
2018-07-06 9.60 10.00 9.60 10.00 650
2018-07-05 9.45 9.60 9.45 9.60 1,456
2018-07-03 10.35 10.35 10.30 10.30 312
2018-07-02 10.325 10.325 10.30 10.30 79

» More Cpi Aerostructures Stock Price History

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