Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CPI Aerostructures (NY: CVU )

3.360 -0.070 (-2.04%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2024 3.380 3.410 3.270 3.330 22,985 -0.01(-0.30%)
Oct 30, 2024 3.350 3.390 3.200 3.340 12,791 +0.04(+1.21%)
Oct 29, 2024 3.350 3.371 3.260 3.300 34,963 -0.15(-4.35%)
Oct 28, 2024 3.370 3.450 3.310 3.450 56,524 +0.15(+4.55%)
Oct 25, 2024 3.390 3.430 3.290 3.300 10,217 -0.12(-3.51%)
Oct 24, 2024 3.390 3.430 3.251 3.420 12,751 +0.06(+1.79%)
Oct 23, 2024 3.240 3.380 3.210 3.360 21,391 +0.15(+4.51%)
Oct 22, 2024 3.190 3.250 3.170 3.215 28,282 +0.04(+1.42%)
Oct 21, 2024 3.250 3.260 3.170 3.170 22,693 -0.08(-2.46%)
Oct 18, 2024 3.180 3.300 3.180 3.250 50,036 +0.09(+2.85%)
Oct 17, 2024 3.110 3.170 3.110 3.160 22,669 +0.05(+1.61%)
Oct 16, 2024 3.200 3.211 3.050 3.110 40,270 -0.05(-1.58%)
Oct 15, 2024 3.290 3.350 3.000 3.160 42,642 -0.12(-3.66%)
Oct 14, 2024 3.370 3.399 3.260 3.280 17,228 -0.05(-1.50%)
Oct 11, 2024 3.320 3.400 3.310 3.330 16,141 +0.00(+0.00%)
Oct 10, 2024 3.430 3.435 3.310 3.330 18,876 -0.10(-2.92%)
Oct 09, 2024 3.410 3.460 3.410 3.430 13,517 -0.04(-1.15%)
Oct 08, 2024 3.470 3.550 3.460 3.470 74,695 +0.02(+0.58%)
Oct 07, 2024 3.410 3.450 3.335 3.450 19,676 +0.05(+1.41%)
Oct 04, 2024 3.420 3.440 3.340 3.402 24,038 +0.03(+0.95%)
Oct 03, 2024 3.320 3.410 3.300 3.370 45,891 +0.07(+2.12%)
Oct 02, 2024 3.400 3.411 3.300 3.300 7,414 -0.12(-3.51%)
Oct 01, 2024 3.460 3.501 3.405 3.420 26,514 -0.02(-0.58%)
Sep 30, 2024 3.410 3.539 3.390 3.440 22,358 +0.05(+1.47%)
Sep 27, 2024 3.420 3.462 3.370 3.390 54,126 +0.00(+0.00%)
Sep 26, 2024 3.360 3.400 3.310 3.390 17,166 +0.09(+2.73%)
Sep 25, 2024 3.390 3.400 3.291 3.300 24,571 -0.10(-2.94%)
Sep 24, 2024 3.310 3.449 3.230 3.400 27,935 +0.04(+1.19%)
Sep 23, 2024 3.410 3.485 3.220 3.360 32,990 -0.05(-1.47%)
Sep 20, 2024 3.420 3.500 3.310 3.410 68,335 -0.01(-0.29%)
Sep 19, 2024 3.330 3.430 3.310 3.420 38,121 +0.19(+5.88%)
Sep 18, 2024 3.120 3.400 3.120 3.230 88,191 +0.13(+4.19%)
Sep 17, 2024 3.090 3.150 3.058 3.100 25,997 +0.01(+0.32%)
Sep 16, 2024 2.940 3.090 2.940 3.090 38,583 +0.15(+5.10%)
Sep 13, 2024 2.950 3.000 2.900 2.940 63,812 +0.04(+1.38%)
Sep 12, 2024 2.880 2.970 2.850 2.900 44,005 +0.04(+1.40%)
Sep 11, 2024 2.900 2.910 2.796 2.860 27,278 -0.06(-2.05%)
Sep 10, 2024 2.920 2.950 2.870 2.920 28,035 -0.03(-1.02%)
Sep 09, 2024 2.960 2.989 2.880 2.950 19,472 +0.02(+0.68%)
Sep 06, 2024 3.024 3.025 2.910 2.930 15,792 -0.10(-3.30%)
Sep 05, 2024 2.890 3.030 2.890 3.030 10,666 +0.07(+2.36%)
Sep 04, 2024 2.970 3.030 2.914 2.960 115,381 +0.01(+0.34%)
Sep 03, 2024 2.930 3.010 2.870 2.950 20,126 -0.05(-1.67%)
Aug 30, 2024 2.980 3.000 2.870 3.000 65,528 -0.05(-1.64%)
Aug 29, 2024 3.040 3.110 2.960 3.050 142,832 +0.02(+0.66%)
Aug 28, 2024 3.070 3.100 2.971 3.030 35,067 -0.02(-0.66%)
Aug 27, 2024 2.900 3.090 2.900 3.050 101,980 +0.16(+5.54%)
Aug 26, 2024 2.800 2.910 2.800 2.890 120,188 +0.09(+3.21%)
Aug 23, 2024 2.690 2.840 2.690 2.800 70,196 +0.10(+3.70%)
Aug 22, 2024 2.700 2.700 2.620 2.700 28,987 +0.10(+3.85%)
Aug 21, 2024 2.615 2.630 2.594 2.600 20,212 +0.01(+0.39%)
Aug 20, 2024 2.620 2.630 2.478 2.590 25,117 -0.06(-2.26%)
Aug 19, 2024 2.610 2.700 2.580 2.650 59,717 +0.03(+1.15%)
Aug 16, 2024 2.600 2.680 2.560 2.620 66,624 -0.03(-1.13%)
Aug 15, 2024 2.660 2.660 2.570 2.650 110,397 +0.04(+1.53%)
Aug 14, 2024 2.650 2.700 2.530 2.610 329,458 +0.29(+12.50%)
Aug 13, 2024 2.250 2.327 2.230 2.320 83,289 +0.04(+1.75%)
Aug 12, 2024 2.310 2.320 2.230 2.280 21,923 -0.02(-0.87%)
Aug 09, 2024 2.300 2.304 2.250 2.300 27,254 -0.01(-0.43%)
Aug 08, 2024 2.440 2.440 2.280 2.310 28,838 -0.01(-0.43%)
Aug 07, 2024 2.320 2.380 2.290 2.320 11,046 -0.12(-4.72%)
Aug 06, 2024 2.320 2.610 2.320 2.435 16,527 -0.00(-0.20%)
Aug 05, 2024 2.330 2.440 2.300 2.440 21,411 +0.05(+2.09%)
Aug 02, 2024 2.450 2.470 2.390 2.390 17,180 -0.06(-2.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.