Skip to main content

CPI Aerostructures (NY: CVU )

2.270 -0.020 (-0.87%)
Streaming Delayed Price Updated: 12:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Dec 01, 2022 3.400 3.590 3.270 3.550 110,779 +0.29(+8.90%)
Nov 30, 2022 3.290 3.500 3.130 3.260 273,237 +0.20(+6.54%)
Nov 29, 2022 3.120 3.190 2.995 3.060 27,455 -0.05(-1.71%)
Nov 28, 2022 3.200 3.210 3.050 3.113 157,330 -0.12(-3.61%)
Nov 25, 2022 2.910 3.230 2.900 3.230 75,650 +0.33(+11.38%)
Nov 23, 2022 2.900 2.910 2.770 2.900 27,686 +0.00(+0.00%)
Nov 22, 2022 2.740 2.930 2.645 2.900 136,827 +0.20(+7.40%)
Nov 21, 2022 2.620 2.750 2.460 2.700 137,340 +0.25(+10.21%)
Nov 18, 2022 2.380 2.500 2.324 2.450 14,929 +0.00(+0.00%)
Nov 17, 2022 2.430 2.470 2.330 2.450 36,722 +0.03(+1.24%)
Nov 16, 2022 2.340 2.430 2.300 2.420 43,411 +0.04(+1.89%)
Nov 15, 2022 2.500 2.500 2.340 2.375 23,305 -0.10(-4.23%)
Nov 14, 2022 2.500 2.510 2.340 2.480 39,819 -0.03(-1.20%)
Nov 11, 2022 2.350 2.514 2.350 2.510 18,486 +0.09(+3.72%)
Nov 10, 2022 2.350 2.570 2.325 2.420 45,026 +0.08(+3.42%)
Nov 09, 2022 2.300 2.400 2.260 2.340 36,242 +0.01(+0.43%)
Nov 08, 2022 2.380 2.580 2.270 2.330 51,674 -0.07(-3.12%)
Nov 07, 2022 2.460 2.515 2.360 2.405 17,708 +0.06(+2.78%)
Nov 04, 2022 2.260 2.340 2.110 2.340 21,150 +0.23(+11.08%)
Nov 03, 2022 2.200 2.200 2.080 2.107 19,003 -0.08(-3.59%)
Nov 02, 2022 2.280 2.420 2.165 2.185 21,564 -0.11(-5.00%)
Nov 01, 2022 2.500 2.550 2.035 2.300 80,137 -0.11(-4.56%)
Oct 31, 2022 2.650 2.750 2.407 2.410 51,482 -0.18(-6.95%)
Oct 28, 2022 2.200 2.654 2.100 2.590 37,721 +0.44(+20.47%)
Oct 27, 2022 2.200 2.200 2.050 2.150 18,144 -0.07(-3.24%)
Oct 26, 2022 2.190 2.300 2.070 2.222 57,134 +0.15(+7.08%)
Oct 25, 2022 1.900 2.094 1.900 2.075 160,734 +0.18(+9.21%)
Oct 24, 2022 1.860 1.900 1.730 1.900 25,047 +0.15(+8.88%)
Oct 21, 2022 1.640 1.745 1.640 1.745 649 +0.11(+6.40%)
Oct 20, 2022 1.640 1.670 1.637 1.640 11,818 +0.09(+5.81%)
Oct 19, 2022 1.640 1.650 1.541 1.550 16,464 -0.09(-5.49%)
Oct 18, 2022 1.550 1.640 1.500 1.640 15,313 +0.06(+3.80%)
Oct 17, 2022 1.650 1.650 1.580 1.580 16,858 -0.07(-4.24%)
Oct 14, 2022 1.650 1.650 1.600 1.650 7,904 +0.05(+3.12%)
Oct 13, 2022 1.590 1.650 1.580 1.600 19,432 +0.00(+0.00%)
Oct 12, 2022 1.600 1.650 1.580 1.600 10,801 -0.10(-5.88%)
Oct 11, 2022 1.570 1.700 1.550 1.700 22,295 +0.13(+8.28%)
Oct 10, 2022 1.780 1.800 1.570 1.570 84,610 -0.13(-7.65%)
Oct 07, 2022 1.720 1.750 1.650 1.700 27,822 -0.10(-5.56%)
Oct 06, 2022 1.750 1.800 1.720 1.800 64,107 +0.07(+4.05%)
Oct 05, 2022 1.780 1.920 1.693 1.730 122,856 -0.60(-25.75%)
May 19, 2022 2.330 0 +0.01(+0.43%)
May 18, 2022 2.380 2.380 2.320 2.320 6,306 -0.08(-3.33%)
May 17, 2022 2.300 2.400 2.300 2.400 3,268 +0.10(+4.35%)
May 16, 2022 2.440 2.440 2.300 2.300 9,171 -0.06(-2.54%)
May 13, 2022 2.300 2.400 2.300 2.360 15,229 -0.01(-0.42%)
May 12, 2022 2.250 2.380 2.220 2.370 9,389 +0.06(+2.60%)
May 11, 2022 2.250 2.377 2.250 2.310 27,224 -0.07(-2.94%)
May 10, 2022 2.380 2.400 2.300 2.380 27,472 -0.02(-0.83%)
May 09, 2022 2.570 2.570 2.383 2.400 6,227 -0.15(-5.88%)
May 06, 2022 2.540 2.575 2.441 2.550 9,784 -0.06(-2.30%)
May 05, 2022 2.570 2.610 2.523 2.610 6,380 +0.03(+1.16%)
May 04, 2022 2.620 2.641 2.550 2.580 14,949 -0.01(-0.39%)
May 03, 2022 2.520 2.590 2.490 2.590 9,402 +0.08(+3.21%)
May 02, 2022 2.530 2.530 2.413 2.510 20,509 +0.01(+0.38%)
Apr 29, 2022 2.630 2.630 2.480 2.500 14,050 -0.13(-4.94%)
Apr 28, 2022 2.510 2.640 2.470 2.630 24,365 +0.08(+3.14%)
Apr 27, 2022 2.450 2.550 2.370 2.550 23,711 +0.07(+2.82%)
Apr 26, 2022 2.690 2.690 2.480 2.480 21,283 -0.02(-0.80%)
Apr 25, 2022 2.388 2.527 2.370 2.500 36,970 +0.06(+2.46%)
Apr 22, 2022 2.500 2.515 2.320 2.440 71,179 -0.12(-4.69%)
Apr 21, 2022 2.600 2.625 2.450 2.560 46,654 -0.06(-2.29%)
Apr 20, 2022 2.780 2.800 2.520 2.620 332,957 +0.17(+6.94%)
Apr 19, 2022 2.390 2.490 2.375 2.450 28,251 +0.06(+2.51%)
Apr 18, 2022 2.370 2.400 2.260 2.390 53,555 -0.04(-1.65%)
Apr 14, 2022 2.420 2.430 2.370 2.430 48,313 -0.03(-1.22%)
Apr 13, 2022 2.410 2.480 2.357 2.460 24,463 +0.05(+2.07%)
Apr 12, 2022 2.320 2.500 2.320 2.410 50,425 -0.08(-3.21%)
Apr 11, 2022 2.500 2.540 2.460 2.490 29,621 -0.01(-0.40%)
Apr 08, 2022 2.650 2.680 2.500 2.500 30,080 -0.15(-5.66%)
Apr 07, 2022 2.700 2.730 2.620 2.650 17,613 -0.05(-1.85%)
Apr 06, 2022 2.810 2.836 2.680 2.700 27,452 -0.14(-4.93%)
Apr 05, 2022 2.890 2.980 2.800 2.840 61,498 -0.04(-1.39%)
Apr 04, 2022 3.050 3.053 2.840 2.880 42,801 -0.12(-4.00%)
Apr 01, 2022 2.980 3.050 2.930 3.000 22,973 +0.05(+1.69%)
Mar 31, 2022 3.110 3.110 2.950 2.950 35,836 -0.07(-2.32%)
Mar 30, 2022 3.130 3.130 2.970 3.020 15,372 -0.02(-0.66%)
Mar 29, 2022 3.120 3.120 2.970 3.040 46,262 +0.04(+1.33%)
Mar 28, 2022 3.090 3.130 2.970 3.000 30,827 -0.08(-2.44%)
Mar 25, 2022 3.020 3.140 2.960 3.075 86,218 +0.12(+3.89%)
Mar 24, 2022 3.080 3.115 2.910 2.960 37,364 -0.10(-3.27%)
Mar 23, 2022 3.050 3.150 3.010 3.060 28,668 +0.01(+0.33%)
Mar 22, 2022 3.010 3.090 2.930 3.050 56,491 +0.00(+0.00%)
Mar 21, 2022 3.070 3.106 3.000 3.050 43,796 +0.03(+0.99%)
Mar 18, 2022 3.130 3.130 2.940 3.020 85,674 -0.09(-2.89%)
Mar 17, 2022 3.200 3.208 3.040 3.110 74,031 +0.00(+0.00%)
Mar 16, 2022 3.080 3.450 2.970 3.110 185,345 +0.04(+1.30%)
Mar 15, 2022 3.120 3.120 2.970 3.070 49,503 +0.01(+0.33%)
Mar 14, 2022 3.300 3.300 2.985 3.060 224,523 -0.19(-5.85%)
Mar 11, 2022 2.950 3.360 2.900 3.250 524,051 +0.32(+10.92%)
Mar 10, 2022 2.740 2.930 2.650 2.930 143,809 +0.24(+8.92%)
Mar 09, 2022 2.710 2.750 2.660 2.690 36,942 +0.03(+1.13%)
Mar 08, 2022 2.620 2.710 2.570 2.660 17,141 +0.04(+1.53%)
Mar 07, 2022 2.670 2.700 2.620 2.620 34,450 -0.03(-1.13%)
Mar 04, 2022 2.810 2.810 2.620 2.650 48,119 -0.12(-4.33%)
Mar 03, 2022 2.700 2.850 2.690 2.770 131,191 +0.10(+3.75%)
Mar 02, 2022 2.580 2.686 2.580 2.670 53,651 +0.14(+5.53%)
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.