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

CPI Aerostructures (NY: CVU )

2.700 -0.030 (-1.10%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 25, 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 (%)
Jul 31, 2023 3.990 4.150 3.910 4.100 90,351 +0.16(+4.06%)
Jul 28, 2023 3.850 3.978 3.780 3.940 22,722 +0.10(+2.60%)
Jul 27, 2023 3.940 3.950 3.780 3.840 13,075 -0.06(-1.54%)
Jul 26, 2023 3.850 3.920 3.820 3.900 8,863 +0.09(+2.36%)
Jul 25, 2023 3.680 3.895 3.680 3.810 25,961 +0.07(+1.87%)
Jul 24, 2023 3.650 3.805 3.560 3.740 47,973 -0.02(-0.53%)
Jul 21, 2023 3.730 3.840 3.730 3.760 7,355 +0.02(+0.53%)
Jul 20, 2023 3.820 3.820 3.710 3.740 10,077 -0.06(-1.58%)
Jul 19, 2023 3.920 3.920 3.800 3.800 10,257 -0.14(-3.55%)
Jul 18, 2023 3.930 3.960 3.860 3.940 11,052 +0.08(+2.07%)
Jul 17, 2023 3.800 3.980 3.719 3.860 42,071 +0.06(+1.58%)
Jul 14, 2023 3.990 3.990 3.790 3.800 27,549 -0.13(-3.31%)
Jul 13, 2023 3.950 3.982 3.810 3.930 19,870 +0.01(+0.26%)
Jul 12, 2023 3.900 3.950 3.864 3.920 20,509 +0.11(+2.89%)
Jul 11, 2023 3.790 3.900 3.650 3.810 73,905 +0.08(+2.14%)
Jul 10, 2023 3.800 3.820 3.690 3.730 22,779 -0.11(-2.86%)
Jul 07, 2023 3.800 3.860 3.800 3.840 5,822 +0.02(+0.52%)
Jul 06, 2023 3.880 3.880 3.800 3.820 4,404 -0.02(-0.52%)
Jul 05, 2023 3.810 3.895 3.750 3.840 24,181 +0.05(+1.32%)
Jul 03, 2023 3.760 3.850 3.730 3.790 28,354 -0.10(-2.57%)
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 +0.15(+4.57%)
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%)
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.