CPI Aerostructures Stock Price History (NYSEMKT:CVU)

Add to My Stocks
$9.75 $0 (0%) CVU stock closing price Jul 20, 2017 (Closing)

We provide 10 years stock price history for free. You can download CPI Aerostructures stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and CPI Aerostructures P/E ratio data for the stock. The CPI Aerostructures stock price history chart shows that the stock price was at a low of 3.68 on 09 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-209.809.859.659.752958512.500.97
2017-07-199.609.759.509.753779812.500.97
2017-07-189.559.609.409.603124512.310.95
2017-07-179.409.709.409.504190812.180.94
2017-07-149.259.459.259.401585512.050.93
2017-07-139.409.409.209.301931011.920.92
2017-07-129.459.509.209.302503111.920.92
2017-07-119.659.709.209.203115311.800.91
2017-07-109.359.709.269.604335012.310.95
2017-07-079.109.459.109.354681011.990.93
2017-07-069.559.689.059.106928811.670.90
2017-07-059.859.909.409.405856612.050.93
2017-07-039.409.749.359.704874512.440.96
2017-06-309.259.709.209.405968612.050.93
2017-06-299.459.459.059.204310611.800.91
2017-06-289.309.439.209.258406211.860.92
2017-06-279.009.409.009.157374711.730.91
2017-06-269.009.008.909.005390311.540.89
2017-06-239.009.008.808.806301011.280.87
2017-06-229.009.008.958.955029011.470.89
2017-06-219.009.008.909.003578011.540.89
2017-06-209.009.058.879.008781111.540.89
2017-06-199.009.008.808.955909411.470.89
2017-06-168.708.918.508.706039011.150.86
2017-06-158.808.858.708.803242411.280.87
2017-06-149.059.058.758.753442711.220.87
2017-06-138.609.008.609.008759311.540.89
2017-06-129.009.008.708.803934411.280.87
2017-06-099.009.008.808.904980011.410.88
2017-06-088.759.058.709.0012720811.540.89
2017-06-079.009.008.658.9010300011.410.88
2017-06-068.559.008.509.0016275511.540.89
2017-06-058.508.608.458.5010851810.900.84
2017-06-028.458.508.358.3525111110.710.83
2017-06-018.408.807.958.4540035810.830.84
2017-05-317.707.707.407.50326849.620.74
2017-05-307.857.957.657.70387769.870.76
2017-05-290.000.000.007.850N/AN/A
2017-05-267.757.857.407.853068610.060.78
2017-05-257.657.857.647.70325789.870.76
2017-05-247.507.657.257.60355799.740.75
2017-05-237.657.657.357.45435379.550.74
2017-05-226.957.806.957.55964599.680.75
2017-05-197.157.256.856.95646408.910.69
2017-05-187.257.357.157.20526769.230.71
2017-05-177.357.456.957.30913059.360.72
2017-05-167.757.837.157.30971929.360.72
2017-05-157.908.057.657.806317210.000.77
2017-05-127.857.907.407.751113359.940.77
2017-05-118.008.107.607.959916210.190.79
2017-05-107.257.956.857.8519506310.060.78
2017-05-097.058.136.767.00314028N/A0.77
2017-05-085.755.855.555.7079845N/A0.62
2017-05-055.805.805.705.7024328N/A0.62
2017-05-045.706.005.615.8078218N/A0.63
2017-05-036.056.055.605.70157804N/A0.62
2017-05-026.206.205.955.95157923N/A0.65
2017-05-016.306.356.156.2518878N/A0.68
2017-04-286.256.356.186.2039412N/A0.68
2017-04-276.306.306.106.1567113N/A0.67
2017-04-266.256.306.156.2029999N/A0.68
2017-04-256.506.516.206.2086150N/A0.68
2017-04-246.656.656.406.4017554N/A0.70
2017-04-216.506.706.406.4060788N/A0.70
2017-04-206.556.656.406.5026004N/A0.71
2017-04-196.556.706.456.4820337N/A0.71
2017-04-186.556.556.406.456230N/A0.71
2017-04-176.456.556.406.5029713N/A0.71
2017-04-140.000.000.006.400N/AN/A
2017-04-136.456.506.276.4013586N/A0.70
2017-04-126.656.656.306.4020572N/A0.70
2017-04-116.606.706.506.5013569N/A0.71
2017-04-106.356.606.306.6043428N/A0.72
2017-04-076.656.956.256.3026730N/A0.69
2017-04-066.606.706.486.6024183N/A0.72
2017-04-056.856.856.356.3528611N/A0.69
2017-04-046.656.866.606.6056893N/A0.72
2017-04-036.706.886.506.5041656N/A0.71
2017-03-316.906.956.656.7528918N/A0.74
2017-03-306.857.036.806.8520948N/A0.75
2017-03-296.407.196.406.7834318N/A0.74
2017-03-286.406.506.356.4023239N/A0.70
2017-03-276.806.806.356.4037106N/A0.70
2017-03-246.707.286.506.6541216N/A0.73
2017-03-236.556.856.446.6521255N/A0.73
2017-03-226.556.556.356.5030605N/A0.71
2017-03-216.756.756.406.4549311N/A0.71
2017-03-206.656.736.556.6040554N/A0.72
2017-03-176.957.006.606.6557403N/A0.73
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 Jan 09,2014
Min Stock Price 5.5 May 10,2016
Avg Stock Price 10.02

CPI Aerostructures Historical PE ratio: Past 5 years

Max PE Ratio 16.1 Aug 25,2015
Min PE Ratio 5.94 Apr 17,2013
Avg PE Ratio 11.05

CPI Aerostructures Historical PS ratio: Past 5 years

Max PS Ratio 1.51 Jan 09,2014
Min PS Ratio 0.47 May 10,2016
Avg PS Ratio 0.97

CVU Industry Peers

Company Price Change (%)
Lmi Aerospace (LMIA)13.990 (0%)
Tat Technologies (TATT)10.80.05 (0.46%)
Air Industries Group (AIRI)1.440.06 (4.35%)
Triumph (TGI)34.10 (0%)
Spirit Aerosystems (SPR)60.80.19 (0.31%)
Ducommun (DCO)31.510.48 (1.5%)
Transdigm (TDG)283.862.58 (0.9%)

CPI Aerostructures historical quotes helps an investor analyze a company's history and do CPI Aerostructures stock analysis . The price and volume changes on a daily basis is provided in the CPI Aerostructures stock price history. An abnormally high daily volume typically implies breaking news or earnings release. CVU closed at 9.75 and traded with a volume of 29585 on the last trading day. The average P/S ratio was 1.28 as can be seen by CPI Aerostructures stock price history. .