Historical Data for CPI Aerostructures Inc. (CVU)

$ 7.71   0.02 (+0.26%) Volume: 15.13k 11:56 AM EDT 19-Jul-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/19/19 7.50 7.83 7.50 7.71 15.13k 0.02 0.26% 7.71 115.29k 57
07/18/19 7.80 7.83 7.5476 7.69 15.96k -0.01 -0.13% 7.69 122.03k 194
07/17/19 7.67 7.79 7.40 7.70 21.18k 0.01 0.13% 7.70 162.32k 244
07/16/19 7.90 7.90 7.44 7.69 160.61k -0.21 -2.66% 7.69 1.21m 365
07/15/19 7.75 7.90 7.6623 7.90 32.03k 0.15 1.94% 7.90 250.29k 179
07/12/19 7.77 7.90 7.75 7.75 22.6k -0.01 -0.13% 7.75 177.34k 82
07/11/19 7.70 7.98 7.6612 7.76 22.78k -0.02 -0.26% 7.76 178.4k 121
07/10/19 8.00 8.02 7.73 7.78 23.6k -0.17 -2.14% 7.78 185.25k 149
07/09/19 8.12 8.12 7.9105 7.95 17.88k -0.15 -1.85% 7.95 142.87k 158
07/08/19 8.01 8.15 7.90 8.10 15.61k 0.09 1.12% 8.10 125.11k 156
07/05/19 8.01 8.15 8.01 8.01 5.59k -0.01 -0.12% 8.01 45.13k 121
07/03/19 8.18 8.21 8.01 8.02 10.7k -0.14 -1.72% 8.02 87.54k 117
07/02/19 8.20 8.34 8.16 8.16 2.19k -0.12 -1.45% 8.16 18.01k 60
07/01/19 8.53 8.53 8.20 8.28 9.36k -0.13 -1.55% 8.28 78.46k 67
06/28/19 8.42 8.45 8.20 8.41 36.19k 0.20 2.44% 8.41 303.67k 222
06/27/19 8.41 8.56 8.21 8.21 34.17k -0.20 -2.38% 8.21 287.87k 240
06/26/19 8.42 8.64 8.30 8.41 45.34k 0.18 2.19% 8.41 382.15k 202
06/25/19 8.30 8.35 8.0401 8.23 33.65k -0.02 -0.24% 8.23 275.5k 233
06/24/19 8.50 8.51 8.25 8.25 23.83k -0.26 -3.06% 8.25 198.83k 160
06/21/19 7.90 8.51 7.90 8.51 60.21k 0.59 7.45% 8.51 499.95k 231
06/20/19 7.91 8.05 7.70 7.92 36.6k 0.17 2.19% 7.92 288.95k 288
06/19/19 7.855 8.09 7.72 7.75 107.47k -0.03 -0.39% 7.75 848.92k 528