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
2017-11-17 8.675 8.70 8.675 8.70 855
2017-11-16 8.65 8.65 8.55 8.55 321
2017-11-15 8.85 8.85 8.85 8.85 400
2017-11-14 8.90 8.90 8.85 8.90 1,205
2017-11-13 8.95 9.00 8.95 8.95 905
2017-11-10 8.80 8.85 8.80 8.85 615
2017-11-09 8.90 8.90 8.80 8.80 400
2017-11-08 9.15 9.15 8.95 9.05 945
2017-11-07 8.70 8.70 8.70 8.70 340
2017-11-06 8.90 8.90 8.60 8.75 1,748
2017-11-03 8.70 8.70 8.60 8.60 695
2017-11-02 8.95 8.95 8.75 8.75 611
2017-11-01 9.25 9.25 9.00 9.05 631
2017-10-31 9.30 9.30 9.20 9.30 621
2017-10-30 9.40 9.45 9.25 9.30 678
2017-10-27 8.95 9.05 8.90 9.05 404
2017-10-26 9.15 9.15 9.15 9.15 1
2017-10-25 9.15 9.20 9.05 9.05 901
2017-10-24 8.75 8.75 8.65 8.65 199
2017-10-20 8.85 8.85 8.85 8.85 100
2017-10-19 8.25 8.55 8.25 8.55 400
2017-10-18 8.45 8.45 8.45 8.45 55
2017-10-17 8.85 8.85 8.75 8.75 1,100
2017-10-16 8.80 9.00 8.725 8.95 2,315
2017-10-13 8.725 8.80 8.725 8.80 102
2017-10-10 8.85 8.85 8.85 8.85 200
2017-10-09 8.95 9.05 8.75 8.80 1,376
2017-10-06 9.00 9.30 9.00 9.25 518
2017-10-05 9.40 9.40 9.15 9.15 511
2017-10-04 9.30 9.30 9.25 9.25 300

» More Cpi Aerostructures Stock Price History

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