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

CPI Aerostructures (NY: CVU )

2.650 -0.060 (-2.21%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 2.660 2.790 2.660 2.700 28,965 +0.00(+0.00%)
Jan 30, 2024 2.700 2.750 2.650 2.700 28,828 -0.05(-1.82%)
Jan 29, 2024 2.790 2.790 2.680 2.750 40,090 -0.01(-0.24%)
Jan 26, 2024 2.750 2.900 2.720 2.757 46,237 +0.01(+0.24%)
Jan 25, 2024 2.630 2.792 2.630 2.750 50,797 +0.10(+3.77%)
Jan 24, 2024 2.710 2.799 2.600 2.650 42,720 -0.01(-0.38%)
Jan 23, 2024 2.630 2.800 2.620 2.660 73,511 +0.07(+2.70%)
Jan 22, 2024 2.570 2.670 2.510 2.590 353,295 +0.05(+2.17%)
Jan 19, 2024 2.505 2.560 2.480 2.535 32,382 +0.02(+0.60%)
Jan 18, 2024 2.390 2.529 2.370 2.520 32,050 +0.13(+5.44%)
Jan 17, 2024 2.400 2.440 2.375 2.390 16,195 -0.02(-0.83%)
Jan 16, 2024 2.460 2.500 2.350 2.410 27,662 -0.04(-1.63%)
Jan 12, 2024 2.500 2.510 2.450 2.450 13,878 +0.02(+0.82%)
Jan 11, 2024 2.590 2.630 2.430 2.430 29,818 -0.15(-6.00%)
Jan 10, 2024 2.680 2.680 2.580 2.585 13,401 -0.06(-2.08%)
Jan 09, 2024 2.630 2.670 2.560 2.640 26,140 +0.04(+1.54%)
Jan 08, 2024 2.670 2.703 2.600 2.600 17,291 -0.05(-1.89%)
Jan 05, 2024 2.750 2.790 2.650 2.650 20,199 -0.11(-3.99%)
Jan 04, 2024 2.790 2.790 2.700 2.760 19,437 -0.01(-0.36%)
Jan 03, 2024 2.780 2.909 2.720 2.770 33,671 -0.01(-0.36%)
Jan 02, 2024 2.830 2.830 2.750 2.780 22,176 +0.05(+1.83%)
Dec 29, 2023 2.730 2.786 2.670 2.730 38,159 -0.02(-0.73%)
Dec 28, 2023 2.664 2.800 2.664 2.750 25,284 +0.04(+1.48%)
Dec 27, 2023 2.620 2.790 2.620 2.710 29,225 +0.09(+3.44%)
Dec 26, 2023 2.570 2.660 2.570 2.620 16,758 +0.03(+1.16%)
Dec 22, 2023 2.580 2.590 2.515 2.590 15,761 +0.03(+1.17%)
Dec 21, 2023 2.570 2.640 2.560 2.560 19,034 +0.04(+1.59%)
Dec 20, 2023 2.520 2.577 2.470 2.520 14,854 -0.05(-1.95%)
Dec 19, 2023 2.540 2.582 2.260 2.570 52,582 +0.06(+2.39%)
Dec 18, 2023 2.500 2.640 2.440 2.510 63,272 +0.00(+0.00%)
Dec 15, 2023 2.590 2.640 2.501 2.510 31,929 -0.09(-3.46%)
Dec 14, 2023 2.570 2.669 2.560 2.600 58,265 +0.00(+0.00%)
Dec 13, 2023 2.500 2.620 2.500 2.600 14,093 +0.07(+2.77%)
Dec 12, 2023 2.550 2.570 2.509 2.530 37,136 -0.03(-1.17%)
Dec 11, 2023 2.620 2.630 2.512 2.560 26,475 -0.08(-3.03%)
Dec 08, 2023 2.670 2.680 2.610 2.640 9,944 +0.00(+0.00%)
Dec 07, 2023 2.680 2.720 2.590 2.640 19,684 +0.04(+1.54%)
Dec 06, 2023 2.530 2.690 2.460 2.600 44,217 +0.07(+2.77%)
Dec 05, 2023 2.460 2.530 2.440 2.530 29,992 +0.06(+2.43%)
Dec 04, 2023 2.400 2.470 2.360 2.470 53,496 +0.12(+5.11%)
Dec 01, 2023 2.350 2.400 2.330 2.350 19,245 -0.01(-0.42%)
Nov 30, 2023 2.360 2.390 2.315 2.360 27,712 -0.01(-0.42%)
Nov 29, 2023 2.310 2.385 2.310 2.370 36,817 +0.04(+1.72%)
Nov 28, 2023 2.320 2.390 2.280 2.330 48,318 +0.03(+1.30%)
Nov 27, 2023 2.170 2.338 2.170 2.300 121,365 +0.15(+6.98%)
Nov 24, 2023 2.290 2.290 2.150 2.150 102,991 -0.08(-3.59%)
Nov 22, 2023 2.370 2.370 2.230 2.230 70,658 -0.09(-3.88%)
Nov 21, 2023 2.370 2.440 2.280 2.320 100,772 +0.02(+0.87%)
Nov 20, 2023 2.360 2.450 2.260 2.300 61,566 -0.06(-2.54%)
Nov 17, 2023 2.460 2.460 2.250 2.360 118,344 -0.10(-4.07%)
Nov 16, 2023 2.640 2.640 2.360 2.460 129,055 -0.23(-8.55%)
Nov 15, 2023 2.900 2.910 2.610 2.690 211,451 -0.30(-10.03%)
Nov 14, 2023 2.960 3.065 2.956 2.990 24,225 +0.03(+1.01%)
Nov 13, 2023 3.030 3.030 2.900 2.960 44,319 -0.06(-1.99%)
Nov 10, 2023 3.030 3.030 2.970 3.020 10,323 +0.04(+1.33%)
Nov 09, 2023 3.050 3.050 2.960 2.980 30,139 -0.05(-1.64%)
Nov 08, 2023 3.050 3.190 3.000 3.030 29,778 -0.02(-0.66%)
Nov 07, 2023 3.070 3.190 2.950 3.050 23,460 +0.00(+0.00%)
Nov 06, 2023 3.050 3.180 3.010 3.050 28,353 +0.07(+2.35%)
Nov 03, 2023 3.000 3.105 2.980 2.980 30,526 +0.03(+1.02%)
Nov 02, 2023 2.900 2.980 2.870 2.950 5,608 +0.04(+1.37%)
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.