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

CPI Aerostructures (NY: CVU )

2.530 -0.040 (-1.56%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jan 29, 2021 4.020 4.020 3.900 3.920 57,500 -0.08(-2.00%)
Jan 28, 2021 3.970 4.000 3.910 4.000 46,928 +0.03(+0.76%)
Jan 27, 2021 3.960 4.010 3.870 3.970 69,091 -0.04(-1.00%)
Jan 26, 2021 4.140 4.180 3.990 4.010 52,350 -0.11(-2.67%)
Jan 25, 2021 4.130 4.180 3.970 4.120 60,837 +0.08(+1.98%)
Jan 22, 2021 4.020 4.100 3.990 4.040 30,900 +0.02(+0.50%)
Jan 21, 2021 4.210 4.210 4.020 4.020 43,014 -0.12(-2.90%)
Jan 20, 2021 4.260 4.310 4.140 4.140 37,233 -0.13(-3.04%)
Jan 19, 2021 4.420 4.460 4.230 4.270 80,383 -0.03(-0.70%)
Jan 15, 2021 4.460 4.460 4.150 4.300 65,800 -0.12(-2.71%)
Jan 14, 2021 4.130 4.430 4.130 4.420 91,083 +0.30(+7.28%)
Jan 13, 2021 4.240 4.320 4.120 4.120 47,119 -0.12(-2.83%)
Jan 12, 2021 4.110 4.350 4.084 4.240 64,212 +0.09(+2.17%)
Jan 11, 2021 4.060 4.180 3.990 4.150 46,852 +0.18(+4.53%)
Jan 08, 2021 4.150 4.150 3.964 3.970 195,700 -0.06(-1.50%)
Jan 07, 2021 3.993 4.130 3.973 4.030 97,995 +0.08(+2.04%)
Jan 06, 2021 4.060 4.140 3.940 3.950 115,375 -0.08(-1.99%)
Jan 05, 2021 3.910 4.130 3.870 4.030 219,563 +0.12(+3.07%)
Jan 04, 2021 3.890 3.980 3.780 3.910 91,284 +0.08(+2.06%)
Dec 31, 2020 3.831 3.831 3.831 40,182 +0.07(+1.89%)
Dec 30, 2020 3.800 3.900 3.690 3.760 40,182 -0.06(-1.57%)
Dec 29, 2020 3.710 3.872 3.620 3.820 56,703 +0.03(+0.79%)
Dec 28, 2020 3.910 4.030 3.790 3.790 55,852 -0.11(-2.82%)
Dec 24, 2020 3.840 3.940 3.800 3.900 28,100 +0.06(+1.56%)
Dec 23, 2020 3.970 4.020 3.840 3.840 31,705 -0.11(-2.76%)
Dec 22, 2020 3.770 4.080 3.750 3.949 119,542 +0.15(+3.92%)
Dec 21, 2020 3.760 3.850 3.750 3.800 74,558 -0.07(-1.81%)
Dec 18, 2020 3.850 3.940 3.820 3.870 127,400 -0.07(-1.78%)
Dec 17, 2020 3.730 4.100 3.650 3.940 168,765 +0.26(+7.07%)
Dec 16, 2020 3.590 3.720 3.540 3.680 76,518 +0.11(+3.08%)
Dec 15, 2020 3.510 3.600 3.415 3.570 52,771 +0.13(+3.78%)
Dec 14, 2020 3.490 3.500 3.400 3.440 55,998 -0.02(-0.58%)
Dec 11, 2020 3.470 3.550 3.400 3.460 31,800 -0.03(-0.86%)
Dec 10, 2020 3.530 3.600 3.427 3.490 65,610 -0.09(-2.51%)
Dec 09, 2020 3.600 3.710 3.520 3.580 85,449 +0.01(+0.28%)
Dec 08, 2020 3.560 3.610 3.530 3.570 50,663 +0.01(+0.28%)
Dec 07, 2020 3.620 3.680 3.500 3.560 68,565 -0.10(-2.73%)
Dec 04, 2020 3.360 3.660 3.360 3.660 140,300 +0.35(+10.57%)
Dec 03, 2020 3.250 3.400 3.240 3.310 116,483 +0.08(+2.48%)
Dec 02, 2020 3.230 3.290 3.160 3.230 57,023 +0.00(+0.00%)
Dec 01, 2020 3.260 3.290 3.140 3.230 58,818 +0.04(+1.25%)
Nov 30, 2020 3.320 3.344 3.110 3.190 93,493 -0.14(-4.20%)
Nov 27, 2020 3.480 3.480 3.300 3.330 56,600 -0.09(-2.63%)
Nov 25, 2020 3.150 3.450 3.100 3.420 346,000 +0.31(+9.97%)
Nov 24, 2020 3.130 3.160 3.060 3.110 63,322 +0.04(+1.30%)
Nov 23, 2020 2.920 3.200 2.910 3.070 113,974 +0.16(+5.50%)
Nov 20, 2020 2.820 2.950 2.820 2.910 78,700 +0.04(+1.39%)
Nov 19, 2020 2.840 2.882 2.730 2.870 64,684 +0.04(+1.41%)
Nov 18, 2020 2.820 2.890 2.760 2.830 75,339 +0.00(+0.00%)
Nov 17, 2020 2.640 2.850 2.640 2.830 76,160 +0.11(+4.04%)
Nov 16, 2020 2.670 2.750 2.600 2.720 131,059 +0.19(+7.51%)
Nov 13, 2020 2.600 2.750 2.480 2.530 136,100 -0.09(-3.44%)
Nov 12, 2020 2.400 2.650 2.400 2.620 175,578 +0.19(+7.82%)
Nov 11, 2020 2.750 2.750 2.410 2.430 118,382 -0.22(-8.30%)
Nov 10, 2020 2.370 2.720 2.370 2.650 210,861 +0.24(+9.96%)
Nov 09, 2020 2.360 2.460 2.350 2.410 134,296 +0.12(+5.24%)
Nov 06, 2020 2.280 2.302 2.270 2.290 23,500 +0.02(+0.88%)
Nov 05, 2020 2.270 2.396 2.270 2.270 21,500 -0.03(-1.30%)
Nov 04, 2020 2.320 2.370 2.270 2.300 44,348 -0.01(-0.62%)
Nov 03, 2020 2.320 2.360 2.300 2.314 54,447 +0.01(+0.63%)
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.