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

CPI Aerostructures (NY: CVU )

2.650 -0.060 (-2.21%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2020 3.020 3.020 2.730 2.780 155,382 -0.25(-8.25%)
Aug 28, 2020 3.090 3.130 2.860 3.030 184,600 -0.10(-3.19%)
Aug 27, 2020 3.150 3.220 3.110 3.130 129,086 -0.08(-2.49%)
Aug 26, 2020 2.840 3.310 2.840 3.210 435,210 -0.09(-2.73%)
Aug 25, 2020 3.200 3.310 3.070 3.300 197,990 +0.10(+3.12%)
Aug 24, 2020 3.240 3.280 3.150 3.200 44,304 -0.01(-0.31%)
Aug 21, 2020 3.150 3.290 3.130 3.210 41,300 +0.07(+2.27%)
Aug 20, 2020 3.200 3.210 3.110 3.139 27,681 -0.08(-2.52%)
Aug 19, 2020 3.300 3.320 3.200 3.220 19,748 -0.05(-1.53%)
Aug 18, 2020 3.110 3.320 3.100 3.270 44,575 +0.10(+3.16%)
Aug 17, 2020 3.390 3.390 3.110 3.170 48,028 -0.04(-1.25%)
Aug 14, 2020 3.200 3.290 3.180 3.210 24,800 +0.00(+0.00%)
Aug 13, 2020 3.260 3.347 3.200 3.210 25,468 -0.09(-2.73%)
Aug 12, 2020 3.370 3.370 3.230 3.300 25,340 -0.10(-2.94%)
Aug 11, 2020 3.380 3.460 3.380 3.400 96,506 +0.03(+0.89%)
Aug 10, 2020 3.380 3.400 3.330 3.370 30,900 -0.01(-0.30%)
Aug 07, 2020 3.270 3.380 3.250 3.380 36,400 +0.08(+2.42%)
Aug 06, 2020 3.250 3.370 3.220 3.300 29,609 +0.02(+0.61%)
Aug 05, 2020 3.380 3.380 3.220 3.280 48,937 -0.09(-2.67%)
Aug 04, 2020 3.170 3.380 3.166 3.370 28,348 +0.17(+5.31%)
Aug 03, 2020 3.260 3.260 3.120 3.200 33,464 -0.07(-2.14%)
Jul 31, 2020 3.420 3.426 3.140 3.270 121,700 -0.18(-5.22%)
Jul 30, 2020 3.180 3.500 3.180 3.450 77,171 +0.19(+5.83%)
Jul 29, 2020 3.330 3.340 3.230 3.260 53,556 -0.07(-2.10%)
Jul 28, 2020 3.300 3.410 3.250 3.330 91,566 +0.00(+0.00%)
Jul 27, 2020 3.400 3.500 3.290 3.330 71,795 -0.05(-1.48%)
Jul 24, 2020 3.430 3.470 3.353 3.380 37,100 -0.10(-2.87%)
Jul 23, 2020 3.500 3.540 3.450 3.480 28,609 -0.04(-1.14%)
Jul 22, 2020 3.530 3.530 3.450 3.520 74,262 +0.03(+0.86%)
Jul 21, 2020 3.420 3.520 3.420 3.490 44,343 +0.09(+2.57%)
Jul 20, 2020 3.560 3.580 3.390 3.403 49,029 -0.18(-4.96%)
Jul 17, 2020 3.480 3.600 3.400 3.580 110,600 +0.11(+3.17%)
Jul 16, 2020 3.410 3.480 3.400 3.470 48,887 +0.03(+0.87%)
Jul 15, 2020 3.400 3.500 3.337 3.440 136,450 +0.13(+3.93%)
Jul 14, 2020 3.210 3.450 3.210 3.310 125,256 +0.13(+4.09%)
Jul 13, 2020 3.250 3.460 3.170 3.180 174,528 -0.08(-2.45%)
Jul 10, 2020 3.200 3.370 3.120 3.260 137,100 +0.09(+2.84%)
Jul 09, 2020 3.280 3.280 3.035 3.170 213,988 -0.09(-2.76%)
Jul 08, 2020 3.200 3.280 3.160 3.260 101,072 +0.06(+1.87%)
Jul 07, 2020 3.330 3.365 3.180 3.200 86,618 -0.17(-5.04%)
Jul 06, 2020 3.500 3.500 3.310 3.370 185,332 -0.10(-2.88%)
Jul 02, 2020 3.420 3.480 3.379 3.470 124,700 +0.10(+2.97%)
Jul 01, 2020 3.340 3.430 3.150 3.370 225,406 +0.08(+2.43%)
Jun 30, 2020 3.460 3.460 3.270 3.290 201,853 -0.16(-4.64%)
Jun 29, 2020 3.430 3.470 3.300 3.450 108,306 +0.01(+0.29%)
Jun 26, 2020 3.450 3.450 3.230 3.440 320,100 +0.04(+1.18%)
Jun 25, 2020 3.350 3.460 3.300 3.400 141,674 +0.02(+0.59%)
Jun 24, 2020 3.510 3.511 3.210 3.380 178,865 -0.15(-4.25%)
Jun 23, 2020 3.440 3.600 3.350 3.530 150,323 +0.16(+4.75%)
Jun 22, 2020 3.500 3.500 3.250 3.370 243,114 +0.11(+3.37%)
Jun 19, 2020 3.300 3.440 3.230 3.260 163,500 -0.05(-1.51%)
Jun 18, 2020 3.440 3.499 3.300 3.310 205,577 -0.24(-6.76%)
Jun 17, 2020 3.450 3.700 3.300 3.550 517,428 -0.17(-4.57%)
Jun 16, 2020 3.690 4.680 3.570 3.720 9,871,559 +0.73(+24.41%)
Jun 15, 2020 2.920 3.200 2.920 2.990 64,956 -0.09(-2.92%)
Jun 12, 2020 3.100 3.131 2.917 3.080 73,500 +0.14(+4.76%)
Jun 11, 2020 2.950 3.050 2.830 2.940 121,908 -0.27(-8.41%)
Jun 10, 2020 3.300 3.350 2.975 3.210 131,638 -0.12(-3.60%)
Jun 09, 2020 3.160 3.340 3.090 3.330 186,888 +0.17(+5.38%)
Jun 08, 2020 3.110 3.200 3.050 3.160 274,488 +0.08(+2.60%)
Jun 05, 2020 3.000 3.150 3.000 3.080 171,600 +0.09(+3.01%)
Jun 04, 2020 2.900 3.070 2.800 2.990 129,156 +0.11(+3.82%)
Jun 03, 2020 2.870 2.960 2.750 2.880 109,935 +0.06(+2.13%)
Jun 02, 2020 2.810 2.950 2.730 2.820 84,666 +0.05(+1.81%)
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.