CPI Aerostructures Stock Price History, CVU Historical Prices

Add to My Stocks
$11.05 $0.05 (0.45%) CVU stock closing price Jun 18, 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
2018-06-18 11.25 11.25 10.9 11.05 19,895 17 1.24
2018-06-15 11.25 11.3 11.06 11.1 14,006 17.08 1.24
2018-06-14 11.15 11.2 11 11.2 23,657 17.23 1.25
2018-06-13 11.45 11.45 11.1 11.2 35,482 17.23 1.25
2018-06-12 11.65 11.75 11.31 11.55 33,083 17.77 1.29
2018-06-11 11.2 11.45 11.15 11.45 31,241 17.62 1.28
2018-06-08 10.73 11.1 10.7 11.1 32,630 17.08 1.24
2018-06-07 10.4 10.75 10.21 10.75 57,910 16.54 1.2
2018-06-06 10.35 10.45 10.2 10.4 70,892 16 1.16
2018-06-05 10.1 10.35 10 10.35 19,154 15.92 1.16
2018-06-04 9.8 10.05 9.7 10.05 28,431 15.46 1.12
2018-06-01 10.15 10.2 9.6 9.85 41,154 15.15 1.1
2018-05-31 10.15 10.3 10.1 10.2 7,871 15.69 1.14
2018-05-30 10.3 10.3 10.06 10.15 16,171 15.62 1.14
2018-05-29 10.45 10.45 10.25 10.3 17,518 15.85 1.15
2018-05-25 10.35 10.6 10.3 10.45 24,849 16.08 1.17
2018-05-24 10.3 10.4 10.1 10.4 29,589 16 1.16
2018-05-23 10.25 10.3 10 10.3 51,875 15.85 1.15
2018-05-22 10.25 10.35 10.11 10.3 23,399 15.85 1.15
2018-05-21 10.25 10.35 10.1 10.25 70,159 15.77 1.15
2018-05-18 10.2 10.3 10.15 10.3 16,435 15.85 1.15
2018-05-17 10 10.2 9.88 10.2 15,496 15.69 1.14
2018-05-16 10.3 10.3 9.8 9.9 25,215 15.23 1.11
2018-05-15 10.15 10.8 9.55 10 265,033 15.39 1.12
2018-05-14 10.15 10.3 10.1 10.1 18,137 15.54 1.13
2018-05-11 10.25 10.45 10.08 10.15 12,285 15.62 1.14
2018-05-10 10.3 10.3 9.95 10.25 14,122 15.77 1.15
2018-05-09 10.15 10.5 10.15 10.25 45,018 15.77 1.15
2018-05-08 9.75 10.35 9.26 10.2 48,601 15.69 1.15
2018-05-07 9.5 9.9 9.45 9.85 26,470 15.15 1.11
2018-05-04 9.1 9.75 9.1 9.5 26,723 14.62 1.07
2018-05-03 9.15 9.4 8.9 9.35 22,697 14.39 1.05
2018-05-02 9.3 9.4 9.2 9.3 15,962 14.31 1.04
2018-05-01 9.5 9.5 9.25 9.35 13,082 14.39 1.05
2018-04-30 9.85 9.85 9.38 9.55 40,015 14.69 1.07
2018-04-27 10 10.1 9.7 9.9 15,205 15.23 1.11
2018-04-26 9.85 10.05 9.85 9.9 12,528 15.23 1.11
2018-04-25 10 10 9.65 9.9 18,962 15.23 1.11
2018-04-24 10.3 10.3 9.85 10 17,464 15.39 1.12
2018-04-23 10.35 10.35 9.85 10.1 45,098 15.54 1.13
2018-04-20 10.45 10.45 10.25 10.4 19,315 16 1.17
2018-04-19 10.2 10.45 9.55 10.45 58,097 16.08 1.17
2018-04-18 10.45 10.7 10.4 10.4 34,631 16 1.17
2018-04-17 10.5 10.5 10.35 10.35 36,522 15.92 1.16
2018-04-16 10.75 10.75 10.45 10.55 66,361 16.23 1.19
2018-04-13 9.9 10.6 9.9 10.6 107,105 16.31 1.19
2018-04-12 9.9 9.9 9.7 9.85 31,033 15.15 1.11
2018-04-11 9.85 9.85 9.7 9.75 22,140 15 1.1
2018-04-10 9.7 9.75 9.4 9.7 37,683 14.92 1.09
2018-04-09 9.8 9.82 9.55 9.65 16,298 14.85 1.08
2018-04-06 9.5 9.8 9.3 9.65 19,148 14.85 1.08
2018-04-05 9.9 9.9 9.55 9.7 22,889 14.92 1.09
2018-04-04 9.6 9.8 9.51 9.7 9,847 14.92 1.09
2018-04-03 9.95 9.95 9.5 9.6 24,699 14.77 1.08
2018-04-02 9.95 9.95 9.35 9.85 54,655 15.15 1.11
2018-03-30 0 0 0 9.75 0 - -
2018-03-29 10 10 9.7 9.75 48,064 15 1.1
2018-03-28 9.5 10 9.4 9.7 65,627 14.92 1.09
2018-03-27 9.3 9.45 9.1 9.3 16,722 14.31 1.04
2018-03-26 9.45 9.48 9.06 9.18 43,644 14.12 1.03
2018-03-23 8.35 9.4 8.35 9.4 71,411 14.46 1.06
2018-03-22 8.25 8.95 8.25 8.65 108,425 13.11 0.94
2018-03-21 8.25 8.25 8.1 8.2 16,912 12.42 0.89
2018-03-20 8.2 8.28 8.13 8.25 106,471 12.5 0.89
2018-03-19 8.15 8.25 8.1 8.15 15,137 12.35 0.88
2018-03-16 8.25 8.3 8.2 8.3 7,688 12.58 0.9
2018-03-15 8.3 8.35 8.2 8.25 5,037 12.5 0.89
2018-03-14 8.29 8.3 8.15 8.25 7,714 12.5 0.89
2018-03-13 8.05 8.3 8.05 8.25 17,038 12.5 0.89
2018-03-12 8.35 8.4 8.15 8.15 16,887 12.35 0.88
2018-03-09 8.45 8.56 8.4 8.5 14,736 12.88 0.92
2018-03-08 8.3 8.45 8.25 8.35 4,861 12.65 0.9
2018-03-07 8 8.35 8 8.25 14,195 12.5 0.89
2018-03-06 8.2 8.3 8.1 8.1 17,799 12.27 0.88
2018-03-05 8.15 8.22 7.95 8.2 18,453 12.42 0.89
2018-03-02 8 8.2 8 8.05 15,527 12.2 0.87
2018-03-01 8.24 8.3 8 8 11,247 12.12 0.87
2018-02-28 8.25 8.3 8.2 8.2 6,945 12.42 0.89
2018-02-27 8.4 8.55 8.35 8.35 7,843 12.65 0.9
2018-02-26 8.45 8.55 8.35 8.35 9,513 12.65 0.9
2018-02-23 8.6 8.6 8.35 8.35 21,065 12.65 0.9
2018-02-22 8.55 8.55 8.35 8.55 13,985 12.96 0.93
2018-02-21 8.2 8.56 8.2 8.45 20,355 12.8 0.91
2018-02-20 8.35 8.37 8.2 8.2 21,600 12.42 0.89
2018-02-19 0 0 0 8.3 0 - -
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
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 Price9.84

CPI Aerostructures Historical PE ratio: Past 5 years

Max PE Ratio17.77Jun 12,2018
Min PE Ratio7.61Jun 21,2013
Avg PE Ratio12.85

CPI Aerostructures Historical PS ratio: Past 5 years

Max PS Ratio1.51Jan 09,2014
Min PS Ratio0.47May 10,2016
Avg PS Ratio0.98

CVU Industry Peers

Company Price Change (%)
American Science (ASEI)37.050.06 (0.16%)
Lmi Aerospace (LMIA)13.990 (0%)
Rada Electronics (RADA)2.940.04 (1.38%)
Ducommun (DCO)34.620.18 (0.52%)
Transdigm (TDG)340.160.25 (0.07%)
Astronics Corp (ATRO)39.230.2 (0.51%)
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 19,895 typically implies breaking news or earnings release. The closing price was $11.05 and 19,895 shares of CVU were traded on Jun 18, 2018. The average P/S ratio was 0.98 as can be seen from CPI Aerostructures stock history.