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

CPI Aerostructures (NY: CVU )

2.700 +0.030 (+1.12%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 (%)
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%)
Nov 01, 2023 3.030 3.049 2.860 2.910 28,814 -0.11(-3.67%)
Oct 31, 2023 2.950 3.021 2.950 3.021 13,932 +0.07(+2.41%)
Oct 30, 2023 2.970 3.110 2.871 2.950 28,627 -0.02(-0.67%)
Oct 27, 2023 3.010 3.076 2.920 2.970 25,786 -0.04(-1.33%)
Oct 26, 2023 3.030 3.190 2.975 3.010 26,562 -0.02(-0.66%)
Oct 25, 2023 3.010 3.150 3.000 3.030 11,374 -0.08(-2.66%)
Oct 24, 2023 3.090 3.160 3.090 3.113 5,693 +0.00(+0.09%)
Oct 23, 2023 3.070 3.250 3.060 3.110 10,470 +0.08(+2.54%)
Oct 20, 2023 3.140 3.260 3.010 3.033 12,434 -0.07(-2.16%)
Oct 19, 2023 3.200 3.260 3.095 3.100 19,984 -0.05(-1.59%)
Oct 18, 2023 3.150 3.308 3.150 3.150 19,535 +0.00(+0.00%)
Oct 17, 2023 3.170 3.360 3.150 3.150 15,584 +0.00(+0.00%)
Oct 16, 2023 3.200 3.250 3.110 3.150 25,488 -0.05(-1.56%)
Oct 13, 2023 3.130 3.238 3.102 3.200 21,692 +0.08(+2.56%)
Oct 12, 2023 3.080 3.201 3.080 3.120 18,386 +0.08(+2.63%)
Oct 11, 2023 3.040 3.150 3.040 3.040 18,262 +0.03(+1.00%)
Oct 10, 2023 2.980 3.178 2.980 3.010 18,191 +0.03(+1.01%)
Oct 09, 2023 2.990 3.210 2.970 2.980 67,118 +0.06(+2.05%)
Oct 06, 2023 3.020 3.138 2.880 2.920 11,956 -0.13(-4.26%)
Oct 05, 2023 3.050 3.205 3.025 3.050 16,054 +0.00(+0.00%)
Oct 04, 2023 3.000 3.150 3.000 3.050 11,236 +0.04(+1.33%)
Oct 03, 2023 3.250 3.250 3.010 3.010 29,873 -0.25(-7.67%)
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.