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

CPI Aerostructures (NY: CVU )

2.600 -0.040 (-1.52%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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, 2023 3.780 3.970 3.780 3.890 6,094 +0.05(+1.30%)
Jun 29, 2023 3.860 3.950 3.760 3.840 8,831 +0.02(+0.52%)
Jun 28, 2023 3.850 3.940 3.810 3.820 4,846 -0.09(-2.30%)
Jun 27, 2023 3.750 3.910 3.750 3.910 26,444 +0.23(+6.17%)
Jun 26, 2023 3.860 3.860 3.660 3.683 46,136 -0.12(-3.09%)
Jun 23, 2023 4.020 4.020 3.720 3.800 65,075 -0.16(-4.04%)
Jun 22, 2023 4.060 4.110 3.960 3.960 22,232 -0.09(-2.22%)
Jun 21, 2023 4.080 4.110 4.030 4.050 20,515 -0.02(-0.49%)
Jun 20, 2023 4.020 4.100 3.881 4.070 127,230 +0.19(+4.90%)
Jun 16, 2023 3.410 4.020 3.400 3.880 240,390 +0.45(+13.12%)
Jun 15, 2023 3.620 3.673 3.400 3.430 59,667 -0.24(-6.54%)
Jun 14, 2023 3.880 3.910 3.670 3.670 17,432 -0.19(-4.92%)
Jun 13, 2023 3.890 3.950 3.830 3.860 18,980 -0.05(-1.28%)
Jun 12, 2023 3.890 3.950 3.850 3.910 21,910 +0.02(+0.51%)
Jun 09, 2023 3.760 3.940 3.760 3.890 31,101 +0.07(+1.83%)
Jun 08, 2023 3.900 3.940 3.820 3.820 39,039 -0.06(-1.66%)
Jun 07, 2023 3.840 3.900 3.800 3.885 16,997 +0.04(+1.16%)
Jun 06, 2023 3.900 3.900 3.837 3.840 6,164 -0.06(-1.54%)
Jun 05, 2023 3.920 3.940 3.850 3.900 39,504 +0.06(+1.56%)
Jun 02, 2023 3.850 3.865 3.745 3.840 45,840 +0.01(+0.26%)
Jun 01, 2023 3.580 3.861 3.580 3.830 46,213 +0.25(+6.98%)
May 31, 2023 3.550 3.659 3.500 3.580 39,313 -0.02(-0.56%)
May 30, 2023 3.970 4.015 3.600 3.600 91,468 -0.29(-7.46%)
May 26, 2023 3.810 3.910 3.680 3.890 16,208 +0.09(+2.37%)
May 25, 2023 3.740 3.850 3.640 3.800 55,335 +0.07(+1.88%)
May 24, 2023 3.700 3.875 3.540 3.730 102,995 +0.08(+2.21%)
May 23, 2023 3.440 3.790 3.417 3.650 186,566 +0.20(+5.78%)
May 22, 2023 3.490 3.540 3.380 3.450 57,336 -0.04(-1.15%)
May 19, 2023 3.410 3.500 3.350 3.490 56,213 +0.13(+3.87%)
May 18, 2023 3.460 3.460 3.270 3.360 13,118 -0.10(-2.89%)
May 17, 2023 3.210 3.460 3.212 3.460 21,262 +0.06(+1.76%)
May 16, 2023 3.330 3.440 3.330 3.400 36,317 +0.06(+1.67%)
May 15, 2023 3.500 3.500 3.330 3.344 44,066 -0.13(-3.63%)
May 12, 2023 3.320 3.480 3.250 3.470 5,269 +0.05(+1.46%)
May 11, 2023 3.440 3.490 3.360 3.420 26,095 -0.08(-2.29%)
May 10, 2023 3.520 3.530 3.380 3.500 11,519 -0.05(-1.41%)
May 09, 2023 3.280 3.600 3.280 3.550 14,735 +0.27(+8.23%)
May 08, 2023 3.325 3.325 3.250 3.280 6,872 -0.06(-1.80%)
May 05, 2023 3.260 3.390 3.250 3.340 5,777 +0.05(+1.61%)
May 04, 2023 3.380 3.380 3.250 3.287 3,057 -0.02(-0.69%)
May 03, 2023 3.310 3.400 3.120 3.310 20,593 +0.00(+0.00%)
May 02, 2023 3.030 3.310 3.030 3.310 8,706 +0.06(+1.85%)
May 01, 2023 3.200 3.300 3.200 3.250 11,967 -0.06(-1.81%)
Apr 28, 2023 3.400 3.400 3.280 3.310 25,762 -0.10(-2.93%)
Apr 27, 2023 3.390 3.490 3.340 3.410 7,510 -0.06(-1.73%)
Apr 26, 2023 3.500 3.498 3.470 3.470 1,426 +0.01(+0.29%)
Apr 25, 2023 3.630 3.711 3.230 3.460 20,472 -0.17(-4.68%)
Apr 24, 2023 3.540 3.678 3.540 3.630 35,859 +0.09(+2.54%)
Apr 21, 2023 3.610 3.610 3.490 3.540 22,131 -0.03(-0.84%)
Apr 20, 2023 3.600 3.640 3.560 3.570 30,784 -0.04(-1.11%)
Apr 19, 2023 3.600 3.720 3.570 3.610 27,800 +0.02(+0.56%)
Apr 18, 2023 3.410 3.670 3.300 3.590 32,991 +0.18(+5.28%)
Apr 17, 2023 3.780 3.780 3.153 3.410 184,076 -0.28(-7.59%)
Apr 14, 2023 3.590 3.690 3.510 3.690 10,855 +0.00(+0.00%)
Apr 13, 2023 3.625 3.727 3.250 3.690 52,039 +0.09(+2.50%)
Apr 12, 2023 3.630 3.640 3.520 3.600 10,317 +0.00(+0.00%)
Apr 11, 2023 3.470 3.600 3.462 3.600 6,070 +0.19(+5.57%)
Apr 10, 2023 3.290 3.480 3.260 3.410 7,522 +0.11(+3.33%)
Apr 06, 2023 3.460 3.620 3.290 3.300 135,558 -0.24(-6.78%)
Apr 05, 2023 3.560 3.660 3.482 3.540 33,070 -0.02(-0.56%)
Apr 04, 2023 3.740 3.740 3.500 3.560 45,881 -0.21(-5.57%)
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.