Historical Data for CPI Aerostructures Inc. (CVU)

$ 7.98   -0.21 (-2.56%) Volume: 57.02k 8:00 PM EDT 18-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/18/19 8.27 8.27 7.97 7.98 57.02k -0.21 -2.56% 7.98 458.2k 258
10/17/19 8.30 8.55 8.12 8.19 67.41k 0.19 2.37% 8.19 559.01k 368
10/16/19 8.05 8.05 7.91 8.00 8.5k -0.04 -0.50% 8.00 67.9k 97
10/15/19 7.8416 8.04 7.75 8.04 19.63k 0.16 2.03% 8.04 155.24k 167
10/14/19 7.91 8.06 7.84 7.88 12.07k -0.15 -1.87% 7.88 95.29k 97
10/11/19 8.19 8.19 7.96 8.03 38.48k -0.02 -0.25% 8.03 311.49k 260
10/10/19 8.10 8.20 8.0403 8.05 19.81k -0.02 -0.25% 8.05 160.36k 209
10/09/19 7.97 8.13 7.97 8.07 10.2k 0.02 0.25% 8.07 82.16k 171
10/08/19 8.02 8.07 7.74 8.05 18.13k 0.05 0.63% 8.05 144.34k 160
10/07/19 8.00 8.13 7.96 8.00 19.78k 0.00 0.00% 8.00 159.27k 173
10/04/19 7.83 8.00 7.77 8.00 20.69k 0.22 2.83% 8.00 164.37k 118
10/03/19 7.70 7.85 7.70 7.78 11.55k 0.08 1.04% 7.78 90.13k 108
10/02/19 7.85 7.85 7.67 7.70 41.1k -0.1265 -1.62% 7.70 319.35k 308
10/01/19 8.22 8.22 7.70 7.8265 46.09k -0.3935 -4.79% 7.8265 364.63k 321
09/30/19 7.69 8.25 7.655 8.22 27.1k 0.53 6.89% 8.22 215.85k 278
09/27/19 7.69 7.80 7.65 7.69 4.62k -0.04 -0.52% 7.69 35.58k 70
09/26/19 7.8039 7.84 7.69 7.73 10.81k -0.04 -0.51% 7.73 83.73k 200
09/25/19 7.77 7.82 7.7505 7.77 19.02k -0.05 -0.64% 7.77 148.06k 138
09/24/19 7.94 7.95 7.79 7.82 18.05k -0.08 -1.01% 7.82 141.56k 297
09/23/19 8.00 8.00 7.83 7.90 25.18k -0.10 -1.25% 7.90 199.07k 337
09/20/19 8.02 8.05 7.8401 8.00 43.76k 0.02 0.25% 8.00 348.79k 369