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 (%)
Mar 31, 2023 3.850 3.930 3.690 3.800 46,016 -0.02(-0.52%)
Mar 30, 2023 3.730 3.820 3.700 3.820 12,822 +0.12(+3.24%)
Mar 29, 2023 3.770 3.790 3.620 3.700 20,900 -0.01(-0.27%)
Mar 28, 2023 3.750 3.751 3.650 3.710 15,949 +0.06(+1.64%)
Mar 27, 2023 3.750 3.750 3.600 3.650 8,728 +0.01(+0.27%)
Mar 24, 2023 3.610 3.660 3.560 3.640 12,444 +0.01(+0.28%)
Mar 23, 2023 3.410 3.700 3.400 3.630 50,320 +0.23(+6.76%)
Mar 22, 2023 3.319 3.500 3.319 3.400 20,443 +0.08(+2.41%)
Mar 21, 2023 2.990 3.450 2.990 3.320 104,656 +0.25(+8.14%)
Mar 20, 2023 3.110 3.235 3.050 3.070 54,799 -0.04(-1.29%)
Mar 17, 2023 3.310 3.400 3.020 3.110 51,259 -0.19(-5.76%)
Mar 16, 2023 2.980 3.320 2.980 3.300 36,332 +0.20(+6.45%)
Mar 15, 2023 3.660 3.750 3.100 3.100 68,967 -0.57(-15.53%)
Mar 14, 2023 3.720 3.830 3.632 3.670 54,174 +0.07(+1.94%)
Mar 13, 2023 3.330 3.605 3.260 3.600 43,374 +0.12(+3.45%)
Mar 10, 2023 3.580 3.580 3.400 3.480 35,304 +0.02(+0.58%)
Mar 09, 2023 3.610 3.759 3.450 3.460 37,301 -0.24(-6.49%)
Mar 08, 2023 3.740 3.800 3.550 3.700 25,450 -0.05(-1.33%)
Mar 07, 2023 3.950 3.950 3.750 3.750 19,736 -0.17(-4.34%)
Mar 06, 2023 3.610 3.950 3.480 3.920 41,213 +0.16(+4.26%)
Mar 03, 2023 3.880 3.880 3.410 3.760 40,639 -0.18(-4.57%)
Mar 02, 2023 3.710 3.940 3.710 3.940 11,459 +0.04(+1.03%)
Mar 01, 2023 4.000 4.000 3.755 3.900 20,610 -0.10(-2.50%)
Feb 28, 2023 3.955 4.000 3.805 4.000 29,968 +0.00(+0.00%)
Feb 27, 2023 4.000 4.000 3.820 4.000 46,086 +0.04(+1.01%)
Feb 24, 2023 3.870 4.010 3.730 3.960 21,447 -0.03(-0.75%)
Feb 23, 2023 3.980 4.056 3.910 3.990 14,732 +0.00(+0.00%)
Feb 22, 2023 3.500 4.140 3.500 3.990 103,959 +0.34(+9.32%)
Feb 21, 2023 4.260 4.260 3.460 3.650 160,436 -0.66(-15.31%)
Feb 17, 2023 4.290 4.400 4.270 4.310 10,537 -0.01(-0.23%)
Feb 16, 2023 4.430 4.430 4.290 4.320 32,668 -0.15(-3.36%)
Feb 15, 2023 4.320 4.580 4.300 4.470 51,911 +0.09(+2.05%)
Feb 14, 2023 4.340 4.460 4.300 4.380 36,363 +0.01(+0.23%)
Feb 13, 2023 4.400 4.600 4.350 4.370 102,185 +0.04(+1.00%)
Feb 10, 2023 4.010 4.341 4.010 4.327 41,303 +0.17(+4.01%)
Feb 09, 2023 4.210 4.314 4.090 4.160 42,206 -0.05(-1.18%)
Feb 08, 2023 4.500 4.500 4.150 4.210 75,527 -0.16(-3.67%)
Feb 07, 2023 4.050 4.440 4.050 4.370 189,947 +0.30(+7.37%)
Feb 06, 2023 3.950 4.105 3.904 4.070 36,351 +0.05(+1.24%)
Feb 03, 2023 4.080 4.083 3.940 4.020 20,150 -0.04(-0.99%)
Feb 02, 2023 4.120 4.170 3.980 4.060 73,304 +0.07(+1.75%)
Feb 01, 2023 4.000 4.354 3.960 3.990 106,049 -0.01(-0.25%)
Jan 31, 2023 3.680 4.020 3.680 4.000 73,918 +0.31(+8.40%)
Jan 30, 2023 3.920 3.920 3.620 3.690 23,850 -0.21(-5.38%)
Jan 27, 2023 3.810 3.903 3.810 3.900 39,347 +0.13(+3.45%)
Jan 26, 2023 3.650 3.841 3.610 3.770 19,970 +0.05(+1.34%)
Jan 25, 2023 3.950 3.960 3.690 3.720 38,504 -0.20(-5.10%)
Jan 24, 2023 3.650 3.980 3.630 3.920 116,904 +0.37(+10.42%)
Jan 23, 2023 3.560 3.627 3.400 3.550 39,243 +0.04(+1.14%)
Jan 20, 2023 3.500 3.570 3.450 3.510 22,135 -0.05(-1.40%)
Jan 19, 2023 3.584 3.629 3.550 3.560 10,412 +0.09(+2.59%)
Jan 18, 2023 3.460 3.550 3.420 3.470 19,843 -0.09(-2.53%)
Jan 17, 2023 3.500 3.661 3.497 3.560 54,750 +0.07(+2.01%)
Jan 13, 2023 3.350 3.585 3.350 3.490 22,747 +0.07(+2.05%)
Jan 12, 2023 3.410 3.450 3.350 3.420 29,096 +0.04(+1.18%)
Jan 11, 2023 3.290 3.530 3.170 3.380 53,259 +0.09(+2.74%)
Jan 10, 2023 3.280 3.350 3.250 3.290 17,949 +0.00(+0.00%)
Jan 09, 2023 3.200 3.340 3.140 3.290 18,307 +0.04(+1.23%)
Jan 06, 2023 3.200 3.310 3.200 3.250 41,486 +0.03(+0.93%)
Jan 05, 2023 3.356 3.429 3.140 3.220 13,904 -0.11(-3.30%)
Jan 04, 2023 3.250 3.334 3.060 3.330 27,936 +0.06(+1.83%)
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.