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

CPI Aerostructures (NY: CVU )

2.570 -0.110 (-4.10%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jun 30, 2020 3.460 3.460 3.270 3.290 201,853 -0.16(-4.64%)
Jun 29, 2020 3.430 3.470 3.300 3.450 108,306 +0.01(+0.29%)
Jun 26, 2020 3.450 3.450 3.230 3.440 320,100 +0.04(+1.18%)
Jun 25, 2020 3.350 3.460 3.300 3.400 141,674 +0.02(+0.59%)
Jun 24, 2020 3.510 3.511 3.210 3.380 178,865 -0.15(-4.25%)
Jun 23, 2020 3.440 3.600 3.350 3.530 150,323 +0.16(+4.75%)
Jun 22, 2020 3.500 3.500 3.250 3.370 243,114 +0.11(+3.37%)
Jun 19, 2020 3.300 3.440 3.230 3.260 163,500 -0.05(-1.51%)
Jun 18, 2020 3.440 3.499 3.300 3.310 205,577 -0.24(-6.76%)
Jun 17, 2020 3.450 3.700 3.300 3.550 517,428 -0.17(-4.57%)
Jun 16, 2020 3.690 4.680 3.570 3.720 9,871,559 +0.73(+24.41%)
Jun 15, 2020 2.920 3.200 2.920 2.990 64,956 -0.09(-2.92%)
Jun 12, 2020 3.100 3.131 2.917 3.080 73,500 +0.14(+4.76%)
Jun 11, 2020 2.950 3.050 2.830 2.940 121,908 -0.27(-8.41%)
Jun 10, 2020 3.300 3.350 2.975 3.210 131,638 -0.12(-3.60%)
Jun 09, 2020 3.160 3.340 3.090 3.330 186,888 +0.17(+5.38%)
Jun 08, 2020 3.110 3.200 3.050 3.160 274,488 +0.08(+2.60%)
Jun 05, 2020 3.000 3.150 3.000 3.080 171,600 +0.09(+3.01%)
Jun 04, 2020 2.900 3.070 2.800 2.990 129,156 +0.11(+3.82%)
Jun 03, 2020 2.870 2.960 2.750 2.880 109,935 +0.06(+2.13%)
Jun 02, 2020 2.810 2.950 2.730 2.820 84,666 +0.05(+1.81%)
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.