Skip to main content

CPI Aerostructures (NY: CVU )

2.290 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 2.600 2.730 2.500 2.650 159,017 +0.18(+7.29%)
Feb 25, 2022 2.380 2.520 2.388 2.470 20,122 +0.08(+3.50%)
Feb 24, 2022 2.270 2.530 2.240 2.386 142,303 +0.10(+4.21%)
Feb 23, 2022 2.300 2.350 2.290 2.290 11,123 -0.01(-0.43%)
Feb 22, 2022 2.390 2.390 2.300 2.300 36,129 -0.09(-3.77%)
Feb 18, 2022 2.390 0 -0.01(-0.42%)
Feb 17, 2022 2.400 2.430 2.360 2.400 47,384 -0.06(-2.44%)
Feb 16, 2022 2.350 2.780 2.180 2.460 780,391 +0.14(+6.03%)
Feb 15, 2022 2.400 2.410 2.260 2.320 58,120 -0.04(-1.69%)
Feb 14, 2022 2.410 2.430 2.350 2.360 22,070 -0.04(-1.67%)
Feb 11, 2022 2.310 2.460 2.280 2.400 88,458 +0.12(+5.26%)
Feb 10, 2022 2.330 2.353 2.280 2.280 25,809 -0.06(-2.56%)
Feb 09, 2022 2.270 2.340 2.270 2.340 23,477 +0.10(+4.46%)
Feb 08, 2022 2.231 2.275 2.210 2.240 22,419 +0.03(+1.36%)
Feb 07, 2022 2.200 2.240 2.160 2.210 29,235 +0.03(+1.38%)
Feb 04, 2022 2.190 2.250 2.170 2.180 37,821 +0.01(+0.46%)
Feb 03, 2022 2.220 2.275 2.170 2.170 41,889 -0.08(-3.56%)
Feb 02, 2022 2.350 2.350 2.220 2.250 20,420 -0.08(-3.43%)
Feb 01, 2022 2.280 2.360 2.269 2.330 25,596 +0.05(+2.19%)
Jan 31, 2022 2.250 2.330 2.280 23,000 +0.03(+1.33%)
Jan 28, 2022 2.160 2.260 2.160 2.250 68,379 -0.02(-0.88%)
Jan 27, 2022 2.370 2.400 2.200 2.270 79,725 -0.07(-2.99%)
Jan 26, 2022 2.420 2.610 2.340 2.340 46,653 -0.09(-3.70%)
Jan 25, 2022 2.480 2.489 2.390 2.430 12,330 -0.02(-0.82%)
Jan 24, 2022 2.450 2.524 2.270 2.450 83,665 -0.05(-2.00%)
Jan 21, 2022 2.470 2.530 2.400 2.500 13,174 +0.00(+0.00%)
Jan 20, 2022 2.480 2.500 2.480 2.500 14,581 +0.00(+0.00%)
Jan 19, 2022 2.450 2.530 2.450 2.500 8,147 +0.02(+0.81%)
Jan 18, 2022 2.500 2.520 2.460 2.480 19,636 -0.05(-1.98%)
Jan 14, 2022 2.530 0 -0.06(-2.32%)
Jan 13, 2022 2.680 2.690 2.590 2.590 29,878 +0.00(+0.00%)
Jan 12, 2022 2.700 2.710 2.589 2.590 66,087 -0.03(-1.15%)
Jan 11, 2022 2.540 2.650 2.540 2.620 107,200 +0.07(+2.75%)
Jan 10, 2022 2.694 2.694 2.532 2.550 49,003 -0.12(-4.49%)
Jan 07, 2022 2.710 2.710 2.600 2.670 37,790 -0.07(-2.55%)
Jan 06, 2022 2.750 2.783 2.720 2.740 39,113 -0.04(-1.44%)
Jan 05, 2022 2.750 2.870 2.740 2.780 41,478 +0.03(+1.09%)
Jan 04, 2022 2.750 2.800 2.700 2.750 43,975 +0.03(+1.10%)
Jan 03, 2022 2.760 2.770 2.700 2.720 21,204 -0.01(-0.37%)
Dec 31, 2021 2.740 2.790 2.580 2.730 135,612 +0.02(+0.74%)
Dec 30, 2021 2.430 2.760 2.430 2.710 178,884 +0.19(+7.54%)
Dec 29, 2021 2.570 2.630 2.460 2.520 75,417 -0.05(-1.95%)
Dec 28, 2021 2.500 2.615 2.490 2.570 81,979 +0.08(+3.21%)
Dec 27, 2021 2.450 2.639 2.450 2.490 373,371 +0.21(+9.21%)
Dec 23, 2021 2.270 2.340 2.270 2.280 113,263 +0.01(+0.44%)
Dec 22, 2021 2.290 2.350 2.260 2.270 74,873 -0.03(-1.30%)
Dec 21, 2021 2.250 2.460 2.200 2.300 101,170 +0.04(+1.77%)
Dec 20, 2021 2.260 2.260 2.170 2.260 90,297 +0.01(+0.44%)
Dec 17, 2021 2.250 2.270 2.220 2.250 55,470 -0.02(-0.88%)
Dec 16, 2021 2.260 2.340 2.250 2.270 28,559 +0.01(+0.44%)
Dec 15, 2021 2.390 2.470 2.200 2.260 137,057 -0.14(-5.83%)
Dec 14, 2021 2.310 2.491 2.300 2.400 42,516 -0.01(-0.41%)
Dec 13, 2021 2.550 2.568 2.410 2.410 50,171 -0.14(-5.49%)
Dec 10, 2021 2.619 2.619 2.510 2.550 29,354 -0.01(-0.39%)
Dec 09, 2021 2.550 2.600 2.550 2.560 27,139 +0.01(+0.39%)
Dec 08, 2021 2.580 2.640 2.550 2.550 18,807 -0.06(-2.30%)
Dec 07, 2021 2.610 2.653 2.520 2.610 72,910 -0.01(-0.38%)
Dec 06, 2021 2.610 2.621 2.480 2.620 41,681 +0.08(+3.15%)
Dec 03, 2021 2.730 2.730 2.500 2.540 29,033 -0.09(-3.42%)
Dec 02, 2021 2.736 2.737 2.600 2.630 26,168 -0.02(-0.75%)
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.