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

CPI Aerostructures (NY: CVU )

2.620 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 (%)
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%)
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%)
Feb 01, 2022 2.280 2.360 2.269 2.330 25,596 +0.05(+2.19%)
Jan 31, 2022 2.250 2.330 2.280 23,000 +0.03(+1.33%)
Jan 28, 2022 2.160 2.260 2.160 2.250 68,379 -0.02(-0.88%)
Jan 27, 2022 2.370 2.400 2.200 2.270 79,725 -0.07(-2.99%)
Jan 26, 2022 2.420 2.610 2.340 2.340 46,653 -0.09(-3.70%)
Jan 25, 2022 2.480 2.489 2.390 2.430 12,330 -0.02(-0.82%)
Jan 24, 2022 2.450 2.524 2.270 2.450 83,665 -0.05(-2.00%)
Jan 21, 2022 2.470 2.530 2.400 2.500 13,174 +0.00(+0.00%)
Jan 20, 2022 2.480 2.500 2.480 2.500 14,581 +0.00(+0.00%)
Jan 19, 2022 2.450 2.530 2.450 2.500 8,147 +0.02(+0.81%)
Jan 18, 2022 2.500 2.520 2.460 2.480 19,636 -0.05(-1.98%)
Jan 14, 2022 2.530 0 -0.06(-2.32%)
Jan 13, 2022 2.680 2.690 2.590 2.590 29,878 +0.00(+0.00%)
Jan 12, 2022 2.700 2.710 2.589 2.590 66,087 -0.03(-1.15%)
Jan 11, 2022 2.540 2.650 2.540 2.620 107,200 +0.07(+2.75%)
Jan 10, 2022 2.694 2.694 2.532 2.550 49,003 -0.12(-4.49%)
Jan 07, 2022 2.710 2.710 2.600 2.670 37,790 -0.07(-2.55%)
Jan 06, 2022 2.750 2.783 2.720 2.740 39,113 -0.04(-1.44%)
Jan 05, 2022 2.750 2.870 2.740 2.780 41,478 +0.03(+1.09%)
Jan 04, 2022 2.750 2.800 2.700 2.750 43,975 +0.03(+1.10%)
Jan 03, 2022 2.760 2.770 2.700 2.720 21,204 -0.01(-0.37%)
Dec 31, 2021 2.740 2.790 2.580 2.730 135,612 +0.02(+0.74%)
Dec 30, 2021 2.430 2.760 2.430 2.710 178,884 +0.19(+7.54%)
Dec 29, 2021 2.570 2.630 2.460 2.520 75,417 -0.05(-1.95%)
Dec 28, 2021 2.500 2.615 2.490 2.570 81,979 +0.08(+3.21%)
Dec 27, 2021 2.450 2.639 2.450 2.490 373,371 +0.21(+9.21%)
Dec 23, 2021 2.270 2.340 2.270 2.280 113,263 +0.01(+0.44%)
Dec 22, 2021 2.290 2.350 2.260 2.270 74,873 -0.03(-1.30%)
Dec 21, 2021 2.250 2.460 2.200 2.300 101,170 +0.04(+1.77%)
Dec 20, 2021 2.260 2.260 2.170 2.260 90,297 +0.01(+0.44%)
Dec 17, 2021 2.250 2.270 2.220 2.250 55,470 -0.02(-0.88%)
Dec 16, 2021 2.260 2.340 2.250 2.270 28,559 +0.01(+0.44%)
Dec 15, 2021 2.390 2.470 2.200 2.260 137,057 -0.14(-5.83%)
Dec 14, 2021 2.310 2.491 2.300 2.400 42,516 -0.01(-0.41%)
Dec 13, 2021 2.550 2.568 2.410 2.410 50,171 -0.14(-5.49%)
Dec 10, 2021 2.619 2.619 2.510 2.550 29,354 -0.01(-0.39%)
Dec 09, 2021 2.550 2.600 2.550 2.560 27,139 +0.01(+0.39%)
Dec 08, 2021 2.580 2.640 2.550 2.550 18,807 -0.06(-2.30%)
Dec 07, 2021 2.610 2.653 2.520 2.610 72,910 -0.01(-0.38%)
Dec 06, 2021 2.610 2.621 2.480 2.620 41,681 +0.08(+3.15%)
Dec 03, 2021 2.730 2.730 2.500 2.540 29,033 -0.09(-3.42%)
Dec 02, 2021 2.736 2.737 2.600 2.630 26,168 -0.02(-0.75%)
Dec 01, 2021 2.830 2.906 2.650 2.650 17,386 -0.19(-6.69%)
Nov 30, 2021 2.930 2.943 2.850 2.840 49,095 -0.11(-3.73%)
Nov 29, 2021 3.100 3.240 2.790 2.950 241,552 -0.12(-3.79%)
Nov 26, 2021 2.930 3.080 2.923 3.066 40,966 +0.14(+4.65%)
Nov 24, 2021 2.980 3.005 2.912 2.930 91,667 -0.05(-1.68%)
Nov 23, 2021 3.010 3.050 2.980 2.980 18,066 -0.12(-3.87%)
Nov 22, 2021 3.030 3.149 2.930 3.100 36,989 +0.16(+5.44%)
Nov 19, 2021 2.940 3.020 2.883 2.940 15,460 -0.01(-0.34%)
Nov 18, 2021 2.990 3.000 2.890 2.950 85,677 -0.04(-1.34%)
Nov 17, 2021 3.000 3.050 2.970 2.990 26,970 -0.04(-1.32%)
Nov 16, 2021 3.000 3.050 2.900 3.030 53,639 +0.11(+3.77%)
Nov 15, 2021 2.930 2.961 2.900 2.920 11,352 -0.01(-0.34%)
Nov 12, 2021 2.920 2.930 2.904 2.930 15,108 -0.02(-0.68%)
Nov 11, 2021 2.904 2.950 2.843 2.950 15,517 +0.04(+1.37%)
Nov 10, 2021 2.890 2.910 18,517 -0.01(-0.34%)
Nov 09, 2021 3.000 3.000 2.910 2.920 29,940 -0.11(-3.63%)
Nov 08, 2021 3.070 3.070 2.970 3.030 14,781 +0.05(+1.68%)
Nov 05, 2021 3.020 3.020 2.950 2.980 7,529 -0.05(-1.65%)
Nov 04, 2021 3.030 3.070 2.950 3.030 12,469 -0.03(-0.98%)
Nov 03, 2021 2.980 3.060 2.975 3.060 12,974 +0.00(+0.00%)
Nov 02, 2021 3.030 3.060 2.950 3.060 20,072 +0.03(+0.99%)
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.