CPI Aerostructures Stock Price History, CVU Historical Prices

Add to My Stocks
$8.3 $0.2 (2.47%) CVU stock closing price Feb 16, 2018 (Closing)

CPI Aerostructures stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 on Jan 09, 2014, and a low of $5.5 on May 10, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 8.15 8.3 8.15 8.3 15,165 12.58 0.9
2018-02-15 8.25 8.25 8 8.1 22,238 12.27 0.88
2018-02-14 7.95 8.07 7.95 7.95 5,849 12.05 0.86
2018-02-13 8.1 8.2 8 8 10,434 12.12 0.87
2018-02-12 8.25 8.8 8.2 8.2 26,144 12.42 0.89
2018-02-09 8.2 8.25 7.91 8.05 30,702 12.2 0.87
2018-02-08 8.15 8.42 8 8 10,182 12.12 0.87
2018-02-07 8.05 8.25 8.05 8.2 67,429 12.42 0.89
2018-02-06 7.8 8.1 7.8 8.1 34,287 12.27 0.88
2018-02-05 8.45 8.5 7.95 7.95 48,948 12.05 0.86
2018-02-02 8.9 8.9 8.2 8.4 66,779 12.73 0.91
2018-02-01 8.98 8.98 8.75 8.8 49,783 13.33 0.95
2018-01-31 8.8 9 8.65 8.9 30,636 13.49 0.96
2018-01-30 9.05 9.15 8.5 8.55 74,430 12.96 0.93
2018-01-29 9.1 9.15 9.05 9.12 74,822 13.82 0.99
2018-01-26 9.1 9.2 9.05 9.15 12,983 13.86 0.99
2018-01-25 9.2 9.2 9.13 9.17 9,902 13.89 0.99
2018-01-24 9.15 9.2 9.01 9.2 11,684 13.94 1
2018-01-23 9.1 9.2 9.04 9.05 11,353 13.71 0.98
2018-01-22 9.05 9.15 9 9.12 20,383 13.82 0.99
2018-01-19 9.15 9.25 9.1 9.13 20,566 13.83 0.99
2018-01-18 9.1 9.23 9.01 9.11 13,096 13.8 0.99
2018-01-17 9.25 9.3 9.05 9.15 13,542 13.86 0.99
2018-01-16 8.95 9.34 8.95 9.1 78,420 13.79 0.99
2018-01-12 9.2 9.4 9.2 9.24 57,887 14 1
2018-01-11 9.3 9.3 9.05 9.2 22,051 13.94 1
2018-01-10 9.1 9.12 9.05 9.05 8,854 13.71 0.98
2018-01-09 9.4 9.4 9.05 9.1 23,883 13.79 0.99
2018-01-08 9.1 9.3 9 9.3 19,726 14.09 1.01
2018-01-05 9.05 9.2 9.05 9.15 27,222 13.86 0.99
2018-01-04 9.3 9.3 8.82 8.95 39,432 13.56 0.97
2018-01-03 9.4 9.45 9.31 9.4 17,578 14.24 1.02
2018-01-02 9.1 9.49 8.95 9.35 52,246 14.17 1.01
2017-12-29 8.95 9 8.95 8.95 14,479 13.56 0.97
2017-12-28 8.8 9.03 8.8 8.95 10,962 13.56 0.97
2017-12-27 9.2 9.24 8.95 8.95 16,685 13.56 0.97
2017-12-26 8.9 9.35 8.8 9.35 16,853 14.17 1.01
2017-12-22 9 9.2 8.9 9 12,329 13.64 0.97
2017-12-21 9 9.2 8.8 9.15 19,838 13.86 0.99
2017-12-20 8.8 9 8.8 8.98 17,688 13.61 0.97
2017-12-19 9 9 8.66 8.75 16,227 13.26 0.95
2017-12-18 9.2 9.2 8.85 9 31,243 13.64 0.97
2017-12-15 8.75 9.1 8.71 8.9 27,025 13.49 0.96
2017-12-14 9 9.15 8.91 8.95 22,401 13.56 0.97
2017-12-13 8.95 9.1 8.95 9.05 18,712 13.71 0.98
2017-12-12 9.2 9.25 9.1 9.15 26,722 13.86 0.99
2017-12-11 9.15 9.2 9.1 9.2 23,332 13.94 1
2017-12-08 9.2 9.35 9.1 9.15 82,171 13.86 0.99
2017-12-07 9.1 9.1 9.05 9.05 5,306 13.71 0.98
2017-12-06 8.9 9.1 8.9 9.08 13,222 13.75 0.98
2017-12-05 9 9.08 8.95 9 7,166 13.64 0.97
2017-12-04 9.1 9.1 9 9.05 15,832 13.71 0.98
2017-12-01 9.15 9.2 9 9.1 24,530 13.79 0.99
2017-11-30 9.1 9.25 8.96 9.2 37,070 13.94 1
2017-11-29 9.2 9.35 8.98 9 67,560 13.64 0.97
2017-11-28 9.2 9.3 9.05 9.1 25,017 13.79 0.99
2017-11-27 9.05 9.25 9.05 9.2 63,881 13.94 1
2017-11-24 9.05 9.1 8.95 9.05 7,580 13.71 0.98
2017-11-23 0 0 0 9.05 0 - -
2017-11-22 8.75 9.05 8.75 9.05 18,897 13.71 0.98
2017-11-21 8.84 8.9 8.8 8.8 11,235 13.33 0.95
2017-11-20 8.85 8.85 8.75 8.85 15,551 13.41 0.96
2017-11-17 8.65 8.75 8.52 8.75 10,933 13.26 0.95
2017-11-16 8.6 8.71 8.5 8.65 16,268 13.11 0.94
2017-11-15 8.85 8.85 8.75 8.75 11,762 13.26 0.95
2017-11-14 8.95 8.98 8.8 8.95 15,804 13.56 0.97
2017-11-13 8.7 9.05 8.7 9 18,867 13.64 0.97
2017-11-10 8.8 9 8.73 8.85 14,719 13.41 0.96
2017-11-09 9.05 9.05 8.78 8.85 39,037 13.41 0.96
2017-11-08 9.15 9.22 8.86 9.05 67,607 13.71 0.93
2017-11-07 8.55 8.85 8.55 8.7 20,846 13.18 0.89
2017-11-06 8.85 8.95 8.52 8.65 33,649 13.11 0.89
2017-11-03 8.75 8.75 8.55 8.75 17,363 13.26 0.9
2017-11-02 9.1 9.1 8.75 8.75 25,226 13.26 0.9
2017-11-01 9.25 9.34 8.95 9 34,255 13.64 0.92
2017-10-31 9.35 9.36 9.2 9.35 24,209 14.17 0.96
2017-10-30 9.1 9.6 9.1 9.35 74,088 14.17 0.96
2017-10-27 9.15 9.25 8.85 9.16 105,179 13.88 0.94
2017-10-26 9.25 9.25 9 9.05 24,877 13.71 0.93
2017-10-25 9.05 9.25 8.9 9.1 57,919 13.79 0.93
2017-10-24 8.85 8.85 8.55 8.75 13,949 13.26 0.9
2017-10-23 9.25 9.25 8.75 8.78 20,925 13.3 0.9
2017-10-20 8.85 9.1 8.6 9.1 46,196 13.79 0.93
2017-10-19 8.3 8.75 8.2 8.7 29,457 13.18 0.89
2017-10-18 8.8 8.8 8.35 8.45 33,873 12.8 0.86
2017-10-17 8.9 9.06 8.65 8.65 23,591 13.11 0.89
2017-10-16 8.8 9.15 8.54 9.05 31,986 13.71 0.93
2017-10-13 8.85 8.9 8.66 8.85 17,437 13.41 0.91
2017-10-12 9 9 8.71 8.75 15,037 13.26 0.9
Get more Data

CPI Aerostructures Stock History 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 Stock Price History: Past 5 years

Max Stock Price16Jan 09,2014
Min Stock Price5.5May 10,2016
Avg Stock Price9.81

CPI Aerostructures Historical PE ratio: Past 5 years

Max PE Ratio16.1Aug 25,2015
Min PE Ratio5.94Apr 17,2013
Avg PE Ratio11.97

CPI Aerostructures Historical PS ratio: Past 5 years

Max PS Ratio1.51Jan 09,2014
Min PS Ratio0.47May 10,2016
Avg PS Ratio0.96

CVU Industry Peers

Company Price Change (%)
Lmi Aerospace (LMIA)13.990 (0%)
Tat Technologies (TATT)9.950.05 (0.5%)
Rada Electronics (RADA)2.040.07 (3.32%)
Ducommun (DCO)28.460.05 (0.18%)
Transdigm (TDG)298.350.09 (0.03%)
Astronics Corp (ATRO)41.880.15 (0.36%)
B/e Aerospace (BEAV)64.470 (0%)

CPI Aerostructures share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in CPI Aerostructures stock analysis. CPI Aerostructures stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 15,165 typically implies breaking news or earnings release. The closing price was $8.3 and 15,165 shares of CVU were traded on Feb 16, 2018. The average P/S ratio was 0.96 as can be seen from CPI Aerostructures stock history.