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

CPI Aerostructures (NY: CVU )

2.610 -0.010 (-0.38%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 9, 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 (%)
May 28, 2021 4.040 4.110 3.952 3.980 44,214 -0.05(-1.24%)
May 27, 2021 4.000 4.240 3.966 4.030 59,196 +0.11(+2.81%)
May 26, 2021 3.930 3.970 3.920 3.920 23,697 -0.01(-0.25%)
May 25, 2021 3.990 4.019 3.930 3.930 30,181 -0.04(-1.01%)
May 24, 2021 4.140 4.140 3.970 3.970 62,279 -0.07(-1.73%)
May 21, 2021 4.100 4.130 4.000 4.040 21,831 +0.01(+0.25%)
May 20, 2021 4.060 4.096 3.930 4.030 57,466 +0.07(+1.77%)
May 19, 2021 3.980 4.040 3.920 3.960 38,763 -0.05(-1.25%)
May 18, 2021 4.050 4.071 3.980 4.010 76,419 -0.07(-1.72%)
May 17, 2021 4.040 4.170 4.020 4.080 23,009 -0.02(-0.49%)
May 14, 2021 3.980 4.140 3.980 4.100 45,264 +0.13(+3.27%)
May 13, 2021 4.040 4.110 3.900 3.970 90,346 +0.02(+0.51%)
May 12, 2021 4.205 4.205 3.920 3.950 69,913 -0.20(-4.82%)
May 11, 2021 3.910 4.200 3.910 4.150 42,527 -0.01(-0.24%)
May 10, 2021 4.230 4.260 4.090 4.160 94,707 -0.11(-2.58%)
May 07, 2021 4.210 4.360 4.210 4.270 32,456 -0.04(-0.93%)
May 06, 2021 4.300 4.320 4.220 4.310 37,262 +0.01(+0.23%)
May 05, 2021 4.300 4.390 4.270 4.300 23,894 -0.01(-0.23%)
May 04, 2021 4.430 4.470 4.310 4.310 36,032 -0.11(-2.49%)
May 03, 2021 4.360 4.490 4.270 4.420 42,499 +0.11(+2.55%)
Apr 30, 2021 4.320 4.431 4.210 4.310 31,400 -0.05(-1.15%)
Apr 29, 2021 4.400 4.459 4.310 4.360 32,547 -0.01(-0.23%)
Apr 28, 2021 4.390 4.432 4.310 4.370 38,418 -0.06(-1.35%)
Apr 27, 2021 4.500 4.614 4.430 4.430 68,565 -0.07(-1.56%)
Apr 26, 2021 4.420 4.620 4.396 4.500 43,741 +0.04(+0.90%)
Apr 23, 2021 4.390 4.500 4.390 4.460 49,400 +0.04(+0.90%)
Apr 22, 2021 4.390 4.490 4.370 4.420 52,292 +0.01(+0.23%)
Apr 21, 2021 4.240 4.480 4.240 4.410 97,328 +0.17(+4.01%)
Apr 20, 2021 4.310 4.370 4.240 4.240 55,884 -0.13(-2.97%)
Apr 19, 2021 4.260 4.510 4.260 4.370 122,437 +0.00(+0.00%)
Apr 16, 2021 4.900 4.900 4.340 4.370 487,900 -0.17(-3.74%)
Apr 15, 2021 4.950 4.950 4.530 4.540 93,595 -0.04(-0.87%)
Apr 14, 2021 4.600 4.650 4.510 4.580 72,842 +0.00(+0.00%)
Apr 13, 2021 4.670 4.670 4.580 4.580 77,150 -0.13(-2.76%)
Apr 12, 2021 4.650 4.710 4.530 4.710 51,545 +0.03(+0.64%)
Apr 09, 2021 4.800 4.800 4.649 4.680 22,300 -0.12(-2.50%)
Apr 08, 2021 4.680 4.800 4.509 4.800 77,438 +0.19(+4.12%)
Apr 07, 2021 4.660 4.690 4.500 4.610 54,180 -0.01(-0.22%)
Apr 06, 2021 4.510 4.670 4.460 4.620 49,807 +0.11(+2.44%)
Apr 05, 2021 4.590 4.640 4.479 4.510 98,069 -0.07(-1.53%)
Apr 01, 2021 4.600 4.650 4.460 4.580 52,300 +0.04(+0.88%)
Mar 31, 2021 4.430 4.590 4.410 4.540 75,762 +0.07(+1.57%)
Mar 30, 2021 4.340 4.520 4.260 4.470 93,184 +0.17(+3.95%)
Mar 29, 2021 4.460 4.550 4.260 4.300 120,441 -0.14(-3.15%)
Mar 26, 2021 4.500 4.510 4.360 4.440 82,200 +0.00(+0.00%)
Mar 25, 2021 4.370 4.580 4.310 4.440 104,917 +0.06(+1.37%)
Mar 24, 2021 4.520 4.650 4.380 4.380 122,254 -0.08(-1.79%)
Mar 23, 2021 4.560 4.570 4.360 4.460 192,645 -0.14(-3.04%)
Mar 22, 2021 4.750 4.810 4.525 4.600 220,588 -0.14(-2.95%)
Mar 19, 2021 4.870 4.930 4.700 4.740 311,700 -0.13(-2.67%)
Mar 18, 2021 5.000 5.230 4.800 4.870 1,008,047 -0.22(-4.32%)
Mar 17, 2021 6.040 7.000 4.900 5.090 36,217,736 +0.21(+4.30%)
Mar 16, 2021 4.950 4.980 4.849 4.880 34,625 -0.01(-0.20%)
Mar 15, 2021 4.860 4.979 4.860 4.890 32,358 +0.04(+0.82%)
Mar 12, 2021 4.920 4.940 4.790 4.850 38,400 -0.02(-0.41%)
Mar 11, 2021 4.870 4.933 4.810 4.870 37,765 +0.05(+1.04%)
Mar 10, 2021 4.690 4.850 4.690 4.820 55,794 +0.06(+1.26%)
Mar 09, 2021 4.740 4.850 4.660 4.760 36,553 +0.05(+1.06%)
Mar 08, 2021 4.390 4.710 4.390 4.710 51,182 +0.31(+7.05%)
Mar 05, 2021 4.400 4.470 4.310 4.400 120,600 +0.09(+2.09%)
Mar 04, 2021 4.500 4.740 4.110 4.310 126,408 -0.32(-6.91%)
Mar 03, 2021 4.700 4.800 4.610 4.630 38,855 -0.02(-0.43%)
Mar 02, 2021 4.760 4.860 4.582 4.650 69,722 -0.10(-2.11%)
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.