Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

CVU

CPI Aerostructures

$7.17 0.01 (0.21%)
18:30 EDT CVU Stock Quote Delayed 15 Minutes
  • CVU Stock Chart
  • Historical CVU Prices
Dividend & Yield:       N/A (N/A)
P/E:       11.02
Market Cap:       64.04M
EPS:       0.65
Volume:       30,600
Day's Range:       7.04 - 7.20
52wk Range:       5.83 - 11.75
Previous Close:       7.17
Historical Data for CVU
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 7.20 7.20 7.04 30,673 7.17 -0.01   -0.14%
05/23/19 6.84 7.20 6.84 30,669 7.18 0.15   2.13%
05/22/19 7.07 7.10 6.91 16,586 7.04 -0.04   -0.57%
05/21/19 6.86 7.10 6.86 15,986 7.07 0.00   0.00%
05/20/19 6.78 7.20 6.78 102,559 7.07 0.02   0.28%
05/17/19 7.04 7.05 6.99 47,800 7.05 0.05   0.71%
05/16/19 6.90 7.05 6.83 13,256 7.00 0.10   1.45%
05/15/19 6.98 7.00 6.90 12,684 6.90 -0.11   -1.57%
05/14/19 7.02 7.09 6.95 43,022 7.01 -0.02   -0.28%
05/13/19 7.20 7.20 6.95 29,299 7.03 -0.17   -2.36%
05/10/19 6.62 7.20 6.60 98,800 7.20 0.61   9.26%
05/09/19 6.31 6.59 6.16 65,282 6.59 0.18   2.81%
05/08/19 6.50 6.50 6.36 11,817 6.41 -0.07   -1.08%
05/07/19 6.54 6.54 6.43 6,429 6.48 0.02   0.31%
05/06/19 6.50 6.50 6.42 16,840 6.46 0.08   1.25%
05/03/19 6.30 6.39 6.24 11,600 6.38 0.05   0.79%
05/02/19 6.26 6.33 6.12 25,031 6.33 0.16   2.59%
05/01/19 6.36 6.36 6.13 38,944 6.17 -0.16   -2.53%
04/30/19 6.38 6.44 6.23 25,451 6.33 -0.11   -1.71%
04/29/19 6.23 6.44 6.23 56,106 6.44 0.20   3.21%
04/26/19 6.41 6.41 6.20 20,800 6.24 -0.01   -0.16%
04/25/19 6.36 6.43 6.25 38,976 6.25 -0.11   -1.73%
04/24/19 6.43 6.49 6.36 28,794 6.36 -0.08   -1.24%
04/23/19 6.46 6.60 6.44 29,721 6.44 -0.07   -1.08%
04/22/19 6.53 6.55 6.49 15,555 6.51 0.02   0.31%
04/18/19 6.48 6.56 6.43 14,500 6.49 -0.01   -0.15%
04/17/19 6.43 6.56 6.43 9,780 6.50 0.06   0.93%
04/16/19 6.49 6.60 6.44 8,981 6.44 -0.05   -0.77%
04/15/19 6.55 6.58 6.49 33,412 6.49 -0.11   -1.67%
04/12/19 6.58 6.60 6.58 9,800 6.60 0.04   0.61%
04/11/19 6.60 6.63 6.56 13,860 6.56 -0.02   -0.30%
04/10/19 6.51 6.64 6.51 8,178 6.58 0.00   0.00%
04/09/19 6.55 6.64 6.45 8,075 6.58 0.03   0.46%
04/08/19 6.43 6.58 6.43 10,148 6.55 0.04   0.61%
04/05/19 6.40 6.51 6.40 8,200 6.51 0.10   1.56%
04/04/19 6.43 6.54 6.34 15,357 6.41 -0.03   -0.47%
04/03/19 6.48 6.60 6.44 11,978 6.44 -0.12   -1.83%
04/02/19 6.58 6.63 6.47 7,107 6.56 0.03   0.46%
04/01/19 6.50 6.66 6.43 17,029 6.53 0.03   0.46%
03/29/19 6.70 6.81 6.50 18,100 6.50 -0.20   -2.99%
03/28/19 6.62 6.82 6.61 17,871 6.70 0.08   1.21%
03/27/19 6.65 6.71 6.54 14,251 6.62 -0.01   -0.15%
03/26/19 6.58 6.80 6.56 28,162 6.63 0.03   0.45%
03/25/19 6.68 6.77 6.55 18,292 6.60 -0.24   -3.51%
03/22/19 6.89 6.98 6.71 28,600 6.84 -0.05   -0.73%
03/21/19 6.91 6.98 6.82 15,218 6.89 -0.11   -1.57%
03/20/19 6.86 7.10 6.84 10,576 7.00 0.22   3.24%
03/19/19 7.11 7.19 6.78 37,763 6.78 -0.39   -5.44%
03/18/19 6.91 7.32 6.91 18,021 7.17 0.20   2.87%
03/15/19 6.85 7.02 6.85 45,900 6.97 0.01   0.14%
03/14/19 7.34 7.35 6.95 31,697 6.96 -0.34   -4.66%
03/13/19 7.00 7.83 7.00 92,462 7.30 0.48   7.04%
03/12/19 6.76 6.89 6.76 16,504 6.82 -0.09   -1.30%
03/11/19 6.85 7.03 6.85 12,213 6.91 -0.09   -1.29%
03/08/19 7.11 7.12 6.99 13,700 7.00 -0.23   -3.18%
03/07/19 7.15 7.26 7.10 16,128 7.23 0.11   1.54%
03/06/19 7.13 7.27 7.12 23,703 7.12 -0.07   -0.97%
03/05/19 7.17 7.32 7.17 8,877 7.19 -0.04   -0.55%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?