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

CPI Aerostructures (NY: CVU )

2.650 -0.060 (-2.21%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2022 2.680 2.750 2.460 2.530 65,681 -0.12(-4.53%)
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%)
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.