Skip to main content

CPI Aerostructures (NY: CVU )

2.340 +0.050 (+2.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.