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

CPI Aerostructures (NY: CVU )

2.600 -0.100 (-3.70%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Feb 28, 2023 3.955 4.000 3.805 4.000 29,968 +0.00(+0.00%)
Feb 27, 2023 4.000 4.000 3.820 4.000 46,086 +0.04(+1.01%)
Feb 24, 2023 3.870 4.010 3.730 3.960 21,447 -0.03(-0.75%)
Feb 23, 2023 3.980 4.056 3.910 3.990 14,732 +0.00(+0.00%)
Feb 22, 2023 3.500 4.140 3.500 3.990 103,959 +0.34(+9.32%)
Feb 21, 2023 4.260 4.260 3.460 3.650 160,436 -0.66(-15.31%)
Feb 17, 2023 4.290 4.400 4.270 4.310 10,537 -0.01(-0.23%)
Feb 16, 2023 4.430 4.430 4.290 4.320 32,668 -0.15(-3.36%)
Feb 15, 2023 4.320 4.580 4.300 4.470 51,911 +0.09(+2.05%)
Feb 14, 2023 4.340 4.460 4.300 4.380 36,363 +0.01(+0.23%)
Feb 13, 2023 4.400 4.600 4.350 4.370 102,185 +0.04(+1.00%)
Feb 10, 2023 4.010 4.341 4.010 4.327 41,303 +0.17(+4.01%)
Feb 09, 2023 4.210 4.314 4.090 4.160 42,206 -0.05(-1.18%)
Feb 08, 2023 4.500 4.500 4.150 4.210 75,527 -0.16(-3.67%)
Feb 07, 2023 4.050 4.440 4.050 4.370 189,947 +0.30(+7.37%)
Feb 06, 2023 3.950 4.105 3.904 4.070 36,351 +0.05(+1.24%)
Feb 03, 2023 4.080 4.083 3.940 4.020 20,150 -0.04(-0.99%)
Feb 02, 2023 4.120 4.170 3.980 4.060 73,304 +0.07(+1.75%)
Feb 01, 2023 4.000 4.354 3.960 3.990 106,049 -0.01(-0.25%)
Jan 31, 2023 3.680 4.020 3.680 4.000 73,918 +0.31(+8.40%)
Jan 30, 2023 3.920 3.920 3.620 3.690 23,850 -0.21(-5.38%)
Jan 27, 2023 3.810 3.903 3.810 3.900 39,347 +0.13(+3.45%)
Jan 26, 2023 3.650 3.841 3.610 3.770 19,970 +0.05(+1.34%)
Jan 25, 2023 3.950 3.960 3.690 3.720 38,504 -0.20(-5.10%)
Jan 24, 2023 3.650 3.980 3.630 3.920 116,904 +0.37(+10.42%)
Jan 23, 2023 3.560 3.627 3.400 3.550 39,243 +0.04(+1.14%)
Jan 20, 2023 3.500 3.570 3.450 3.510 22,135 -0.05(-1.40%)
Jan 19, 2023 3.584 3.629 3.550 3.560 10,412 +0.09(+2.59%)
Jan 18, 2023 3.460 3.550 3.420 3.470 19,843 -0.09(-2.53%)
Jan 17, 2023 3.500 3.661 3.497 3.560 54,750 +0.07(+2.01%)
Jan 13, 2023 3.350 3.585 3.350 3.490 22,747 +0.07(+2.05%)
Jan 12, 2023 3.410 3.450 3.350 3.420 29,096 +0.04(+1.18%)
Jan 11, 2023 3.290 3.530 3.170 3.380 53,259 +0.09(+2.74%)
Jan 10, 2023 3.280 3.350 3.250 3.290 17,949 +0.00(+0.00%)
Jan 09, 2023 3.200 3.340 3.140 3.290 18,307 +0.04(+1.23%)
Jan 06, 2023 3.200 3.310 3.200 3.250 41,486 +0.03(+0.93%)
Jan 05, 2023 3.356 3.429 3.140 3.220 13,904 -0.11(-3.30%)
Jan 04, 2023 3.250 3.334 3.060 3.330 27,936 +0.06(+1.83%)
Jan 03, 2023 3.310 3.340 3.191 3.270 30,549 +0.07(+2.19%)
Dec 30, 2022 3.190 3.200 3.160 3.200 29,098 -0.03(-0.93%)
Dec 29, 2022 3.220 3.300 3.150 3.230 26,519 -0.03(-0.92%)
Dec 28, 2022 3.230 3.310 3.150 3.260 27,879 -0.01(-0.31%)
Dec 27, 2022 3.230 3.470 3.158 3.270 20,929 +0.02(+0.62%)
Dec 23, 2022 3.230 3.300 3.150 3.250 18,968 -0.04(-1.22%)
Dec 22, 2022 3.320 3.374 3.220 3.290 24,251 -0.07(-2.08%)
Dec 21, 2022 3.450 3.450 3.350 3.360 30,950 -0.04(-1.18%)
Dec 20, 2022 3.150 3.430 3.150 3.400 27,352 +0.22(+6.92%)
Dec 19, 2022 3.170 3.380 3.150 3.180 62,037 +0.01(+0.32%)
Dec 16, 2022 3.590 3.840 3.140 3.170 324,542 -0.44(-12.19%)
Dec 15, 2022 3.520 3.870 3.500 3.610 73,631 -0.03(-0.82%)
Dec 14, 2022 3.760 3.960 3.640 3.640 56,677 -0.11(-2.93%)
Dec 13, 2022 3.680 3.860 3.630 3.750 82,970 +0.11(+3.02%)
Dec 12, 2022 3.630 3.700 3.550 3.640 50,100 +0.02(+0.55%)
Dec 09, 2022 3.700 3.750 3.570 3.620 55,908 -0.01(-0.28%)
Dec 08, 2022 3.680 3.750 3.495 3.630 88,668 +0.06(+1.68%)
Dec 07, 2022 3.710 3.710 3.526 3.570 75,691 -0.12(-3.25%)
Dec 06, 2022 3.670 3.690 3.470 3.690 55,451 +0.05(+1.37%)
Dec 05, 2022 3.620 3.820 3.530 3.640 173,524 +0.05(+1.39%)
Dec 02, 2022 3.580 3.663 3.420 3.590 112,041 +0.04(+1.13%)
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.