CPI Aerostructures Stock Price History (NYSEMKT:CVU)

Add to My Stocks
$6.98 $0.08 (1.14%) CVU stock closing price Dec 02, 2016 (Closing)

View and download CPI Aerostructures stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with CPI Aerostructures price earnings ratio, and the price to sales ratio are available in this historical stock price data. The CPI Aerostructures stock price history chart shows that the stock price reached a high of 16.4 on 06 Apr, 2012, and a low of 3.68 on 06 Apr, 2012 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-027.007.106.906.9840849N/A0.68
2016-12-016.907.056.906.9026655N/A0.68
2016-11-307.007.106.957.0018934N/A0.68
2016-11-297.007.006.956.959687N/A0.68
2016-11-257.007.046.856.957327N/A0.68
2016-11-237.107.106.857.0010620N/A0.68
2016-11-227.057.056.906.909315N/A0.67
2016-11-217.007.006.857.0028254N/A0.68
2016-11-186.907.006.856.8559637N/A0.67
2016-11-177.207.286.957.007169N/A0.68
2016-11-167.507.787.207.2013058N/A0.70
2016-11-157.707.837.577.835837N/A0.77
2016-11-147.777.807.607.655404N/A0.75
2016-11-117.457.757.457.657976N/A0.75
2016-11-106.807.606.807.4026079N/A0.72
2016-11-096.657.006.656.9227406N/A0.64
2016-11-086.816.956.706.7041083N/A0.62
2016-11-076.506.856.506.7510892N/A0.62
2016-11-046.506.806.506.502869N/A0.60
2016-11-036.656.706.506.501047N/A0.60
2016-11-026.706.806.606.602647N/A0.61
2016-11-016.686.806.606.6510014N/A0.61
2016-10-316.706.756.706.75750N/A0.62
2016-10-286.726.726.656.65953N/A0.61
2016-10-276.666.756.666.75982N/A0.62
2016-10-266.856.896.656.656163N/A0.61
2016-10-256.666.806.646.791421N/A0.63
2016-10-246.656.876.506.8710254N/A0.63
2016-10-216.506.706.506.603979N/A0.61
2016-10-206.656.716.456.4811743N/A0.60
2016-10-196.656.676.656.67803N/A0.62
2016-10-186.606.806.606.622624N/A0.61
2016-10-176.676.676.676.67639N/A0.62
2016-10-146.536.696.526.68829N/A0.62
2016-10-136.856.906.756.757193N/A0.62
2016-10-126.516.836.516.83475N/A0.63
2016-10-116.686.776.536.534105N/A0.60
2016-10-106.856.856.506.7026960N/A0.62
2016-10-076.876.876.776.871091N/A0.63
2016-10-066.756.796.756.751060N/A0.62
2016-10-056.936.936.766.782524N/A0.63
2016-10-046.876.956.796.791627N/A0.63
2016-10-037.807.806.966.9619107N/A0.64
2016-09-306.816.876.816.861077N/A0.63
2016-09-296.886.886.756.873521N/A0.63
2016-09-286.626.756.626.755086N/A0.62
2016-09-276.496.656.406.622410N/A0.61
2016-09-266.306.496.306.491093N/A0.60
2016-09-236.466.516.456.515528N/A0.60
2016-09-226.516.516.406.5113050N/A0.60
2016-09-206.356.496.356.47955N/A0.60
2016-09-196.506.576.406.426389N/A0.59
2016-09-166.456.676.356.3536494N/A0.59
2016-09-156.796.806.456.497391N/A0.60
2016-09-146.816.986.656.7625787N/A0.62
2016-09-136.686.846.676.805754N/A0.63
2016-09-126.756.966.636.7824084N/A0.63
2016-09-096.777.006.756.8811017N/A0.63
2016-09-086.896.906.856.883596N/A0.63
2016-09-076.977.056.736.9025150N/A0.64
2016-09-066.536.806.506.7713874N/A0.62
2016-09-026.396.446.366.397115N/A0.59
2016-09-016.306.456.306.444832N/A0.59
2016-08-316.316.326.226.3227004N/A0.58
2016-08-306.466.466.296.3127177N/A0.58
2016-08-296.606.616.526.528498N/A0.60
2016-08-266.656.706.506.5814658N/A0.61
2016-08-256.596.656.546.5426534N/A0.60
2016-08-246.606.646.556.6032992N/A0.61
2016-08-236.496.646.476.5633275N/A0.61
2016-08-226.406.546.406.524317N/A0.60
2016-08-196.126.506.126.4810011N/A0.60
2016-08-186.526.546.366.5440550N/A0.60
2016-08-176.676.716.516.6212054N/A0.61
2016-08-166.756.756.686.714481N/A0.62
2016-08-156.826.846.706.7013251N/A0.62
2016-08-126.756.856.576.8542539N/A0.63
2016-08-116.846.986.736.7914864N/A0.63
2016-08-106.907.026.716.7910683N/A0.63
2016-08-097.197.196.926.927408N/A0.64
2016-08-087.007.067.007.062306N/A0.65
2016-08-057.197.196.906.982349N/A0.64
2016-08-047.487.486.906.9635185N/A0.64
2016-08-036.686.686.656.671041N/A0.62
2016-08-026.616.656.616.651031N/A0.62
2016-08-010.000.000.006.60100N/AN/A
2016-07-296.586.606.506.604939N/A0.61
2016-07-286.656.656.656.65100N/A0.62
2016-07-276.656.656.406.603844N/A0.61
Get more Data

CPI Aerostructures Stock Chart

View CVU PE ratio, PS ratio stocks charts and compare with peers.
CVU Chart
Note: Compare CPI Aerostructures stock price history with the index and industry peers.

CPI Aerostructures Historical Prices: Past 5 years

Max Stock Price 16.4 Apr 05,2012
Min Stock Price 5.5 May 10,2016
Avg Stock Price 10.76

CPI Aerostructures Historical PE ratio: Past 5 years

Max PE Ratio 68.14 Feb 10,2012
Min PE Ratio 5.94 Apr 17,2013
Avg PE Ratio 15.04

CPI Aerostructures Historical PS ratio: Past 5 years

Max PS Ratio 1.8 Feb 09,2012
Min PS Ratio 0.47 May 10,2016
Avg PS Ratio 1.05

CVU Industry Peers

Company Price Change (%)
Tat Technologies (TATT)7.60.05 (0.66%)
Sifco (SIF)11.10.15 (1.33%)
Air Industries Group (AIRI)2.80.31 (9.97%)
Triumph (TGI)27.050.65 (2.35%)
Spirit Aerosystems (SPR)58.730.26 (0.44%)
Lmi Aerospace (LMIA)8.880.14 (1.55%)
Ducommun (DCO)29.320.31 (1.07%)

We provide CPI Aerostructures historical quotes along with PE ratio and PS ratio for doing CPI Aerostructures fundamental analysis. CPI Aerostructures stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. CVU saw a high of 7.1, and a low of 6.9 on last trading day. The company's P/S ratio was at a high of 2.73 on 08 Aug, 2007 according to our CPI Aerostructures stock market history data. .