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

CPI Aerostructures (NY: CVU )

2.620 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 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 (%)
Jun 30, 2021 3.410 3.550 3.380 3.550 130,740 +0.19(+5.65%)
Jun 29, 2021 3.290 3.380 3.219 3.360 158,242 +0.07(+2.12%)
Jun 28, 2021 3.240 3.329 3.212 3.290 66,256 +0.02(+0.61%)
Jun 25, 2021 3.280 3.349 3.270 3.270 111,068 -0.04(-1.21%)
Jun 24, 2021 3.270 3.390 3.270 3.310 44,508 +0.01(+0.30%)
Jun 23, 2021 3.160 3.360 3.160 3.300 67,533 +0.10(+3.12%)
Jun 22, 2021 3.250 3.250 3.160 3.200 133,418 -0.06(-1.84%)
Jun 21, 2021 3.330 3.435 3.260 3.260 121,019 -0.17(-4.96%)
Jun 18, 2021 3.340 3.470 3.340 3.430 74,128 -0.04(-1.15%)
Jun 17, 2021 3.440 3.520 3.440 3.470 63,228 -0.03(-0.86%)
Jun 16, 2021 3.380 3.510 3.380 3.500 121,318 +0.00(+0.00%)
Jun 15, 2021 3.200 3.570 3.200 3.500 292,239 -0.16(-4.37%)
Jun 14, 2021 3.850 3.850 3.650 3.660 66,232 -0.19(-4.94%)
Jun 11, 2021 3.830 3.880 3.780 3.850 26,229 +0.02(+0.52%)
Jun 10, 2021 3.770 3.850 3.770 3.830 43,105 +0.06(+1.59%)
Jun 09, 2021 3.880 3.950 3.770 3.770 53,666 -0.05(-1.31%)
Jun 08, 2021 3.830 3.860 3.800 3.820 24,231 -0.01(-0.26%)
Jun 07, 2021 3.840 3.870 3.729 3.830 95,796 -0.01(-0.26%)
Jun 04, 2021 3.750 3.840 3.710 3.840 112,996 +0.05(+1.32%)
Jun 03, 2021 3.700 3.800 3.590 3.790 116,209 +0.04(+1.07%)
Jun 02, 2021 3.990 3.990 3.670 3.750 192,814 -0.21(-5.30%)
Jun 01, 2021 3.990 4.030 3.960 3.960 87,545 -0.02(-0.50%)
May 28, 2021 4.040 4.110 3.952 3.980 44,214 -0.05(-1.24%)
May 27, 2021 4.000 4.240 3.966 4.030 59,196 +0.11(+2.81%)
May 26, 2021 3.930 3.970 3.920 3.920 23,697 -0.01(-0.25%)
May 25, 2021 3.990 4.019 3.930 3.930 30,181 -0.04(-1.01%)
May 24, 2021 4.140 4.140 3.970 3.970 62,279 -0.07(-1.73%)
May 21, 2021 4.100 4.130 4.000 4.040 21,831 +0.01(+0.25%)
May 20, 2021 4.060 4.096 3.930 4.030 57,466 +0.07(+1.77%)
May 19, 2021 3.980 4.040 3.920 3.960 38,763 -0.05(-1.25%)
May 18, 2021 4.050 4.071 3.980 4.010 76,419 -0.07(-1.72%)
May 17, 2021 4.040 4.170 4.020 4.080 23,009 -0.02(-0.49%)
May 14, 2021 3.980 4.140 3.980 4.100 45,264 +0.13(+3.27%)
May 13, 2021 4.040 4.110 3.900 3.970 90,346 +0.02(+0.51%)
May 12, 2021 4.205 4.205 3.920 3.950 69,913 -0.20(-4.82%)
May 11, 2021 3.910 4.200 3.910 4.150 42,527 -0.01(-0.24%)
May 10, 2021 4.230 4.260 4.090 4.160 94,707 -0.11(-2.58%)
May 07, 2021 4.210 4.360 4.210 4.270 32,456 -0.04(-0.93%)
May 06, 2021 4.300 4.320 4.220 4.310 37,262 +0.01(+0.23%)
May 05, 2021 4.300 4.390 4.270 4.300 23,894 -0.01(-0.23%)
May 04, 2021 4.430 4.470 4.310 4.310 36,032 -0.11(-2.49%)
May 03, 2021 4.360 4.490 4.270 4.420 42,499 +0.11(+2.55%)
Apr 30, 2021 4.320 4.431 4.210 4.310 31,400 -0.05(-1.15%)
Apr 29, 2021 4.400 4.459 4.310 4.360 32,547 -0.01(-0.23%)
Apr 28, 2021 4.390 4.432 4.310 4.370 38,418 -0.06(-1.35%)
Apr 27, 2021 4.500 4.614 4.430 4.430 68,565 -0.07(-1.56%)
Apr 26, 2021 4.420 4.620 4.396 4.500 43,741 +0.04(+0.90%)
Apr 23, 2021 4.390 4.500 4.390 4.460 49,400 +0.04(+0.90%)
Apr 22, 2021 4.390 4.490 4.370 4.420 52,292 +0.01(+0.23%)
Apr 21, 2021 4.240 4.480 4.240 4.410 97,328 +0.17(+4.01%)
Apr 20, 2021 4.310 4.370 4.240 4.240 55,884 -0.13(-2.97%)
Apr 19, 2021 4.260 4.510 4.260 4.370 122,437 +0.00(+0.00%)
Apr 16, 2021 4.900 4.900 4.340 4.370 487,900 -0.17(-3.74%)
Apr 15, 2021 4.950 4.950 4.530 4.540 93,595 -0.04(-0.87%)
Apr 14, 2021 4.600 4.650 4.510 4.580 72,842 +0.00(+0.00%)
Apr 13, 2021 4.670 4.670 4.580 4.580 77,150 -0.13(-2.76%)
Apr 12, 2021 4.650 4.710 4.530 4.710 51,545 +0.03(+0.64%)
Apr 09, 2021 4.800 4.800 4.649 4.680 22,300 -0.12(-2.50%)
Apr 08, 2021 4.680 4.800 4.509 4.800 77,438 +0.19(+4.12%)
Apr 07, 2021 4.660 4.690 4.500 4.610 54,180 -0.01(-0.22%)
Apr 06, 2021 4.510 4.670 4.460 4.620 49,807 +0.11(+2.44%)
Apr 05, 2021 4.590 4.640 4.479 4.510 98,069 -0.07(-1.53%)
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.