Skip to main content

CPI Aerostructures (NY: CVU )

2.340 +0.050 (+2.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 3.195 3.340 3.195 3.340 16,856 +0.15(+4.70%)
Sep 28, 2023 3.160 3.230 3.120 3.190 7,519 +0.03(+0.95%)
Sep 27, 2023 3.220 3.250 3.130 3.160 11,512 -0.01(-0.32%)
Sep 26, 2023 3.210 3.250 3.150 3.170 5,064 +0.00(+0.00%)
Sep 25, 2023 3.210 3.290 3.170 3.170 16,496 -0.05(-1.54%)
Sep 22, 2023 3.260 3.382 3.170 3.220 9,498 -0.05(-1.54%)
Sep 21, 2023 3.260 3.290 3.235 3.270 12,157 -0.05(-1.51%)
Sep 20, 2023 3.350 3.400 3.260 3.320 42,773 -0.01(-0.30%)
Sep 19, 2023 3.260 3.350 3.240 3.330 10,292 +0.05(+1.52%)
Sep 18, 2023 3.240 3.340 3.150 3.280 27,239 +0.04(+1.23%)
Sep 15, 2023 3.360 3.360 3.210 3.240 11,483 -0.13(-3.86%)
Sep 14, 2023 3.280 3.433 3.280 3.370 18,154 +0.11(+3.37%)
Sep 13, 2023 3.270 3.390 3.250 3.260 22,743 +0.02(+0.62%)
Sep 12, 2023 3.340 3.410 3.240 3.240 21,307 -0.08(-2.41%)
Sep 11, 2023 3.380 3.470 3.320 3.320 22,619 -0.07(-2.06%)
Sep 08, 2023 3.440 3.440 3.380 3.390 12,945 -0.04(-1.17%)
Sep 07, 2023 3.440 3.470 3.400 3.430 10,234 +0.03(+0.88%)
Sep 06, 2023 3.490 3.590 3.400 3.400 10,104 -0.09(-2.58%)
Sep 05, 2023 3.560 3.580 3.400 3.490 48,637 -0.07(-1.97%)
Sep 01, 2023 3.610 3.650 3.510 3.560 28,716 -0.09(-2.47%)
Aug 31, 2023 3.790 3.790 3.650 3.650 10,092 -0.02(-0.54%)
Aug 30, 2023 3.770 3.870 3.570 3.670 29,315 -0.02(-0.54%)
Aug 29, 2023 3.740 3.830 3.560 3.690 31,796 -0.06(-1.60%)
Aug 28, 2023 3.750 3.930 3.650 3.750 71,175 +0.00(+0.00%)
Aug 25, 2023 3.920 3.920 3.510 3.750 48,056 -0.04(-1.06%)
Aug 24, 2023 3.800 3.940 3.750 3.790 60,501 +0.01(+0.26%)
Aug 23, 2023 3.658 4.060 3.575 3.780 134,938 +0.09(+2.44%)
Aug 22, 2023 3.860 3.900 3.609 3.690 29,136 -0.06(-1.60%)
Aug 21, 2023 3.680 3.800 3.680 3.750 27,932 +0.06(+1.63%)
Aug 18, 2023 3.780 3.880 3.680 3.690 26,565 -0.15(-3.91%)
Aug 17, 2023 3.740 3.900 3.670 3.840 30,398 +0.05(+1.32%)
Aug 16, 2023 3.790 3.830 3.665 3.790 33,138 -0.05(-1.30%)
Aug 15, 2023 3.850 3.950 3.690 3.840 45,323 -0.03(-0.78%)
Aug 14, 2023 3.820 3.870 3.700 3.870 73,246 -0.08(-2.03%)
Aug 11, 2023 3.850 3.950 3.850 3.950 19,448 +0.04(+1.02%)
Aug 10, 2023 3.940 4.057 3.849 3.910 15,921 +0.04(+1.03%)
Aug 09, 2023 4.160 4.200 3.830 3.870 25,234 -0.28(-6.75%)
Aug 08, 2023 4.240 4.255 4.150 4.150 19,799 -0.02(-0.48%)
Aug 07, 2023 4.100 4.340 4.100 4.170 64,302 +0.08(+1.96%)
Aug 04, 2023 4.170 4.175 4.040 4.090 9,601 -0.04(-0.97%)
Aug 03, 2023 4.100 4.160 4.000 4.130 19,719 +0.04(+0.98%)
Aug 02, 2023 4.180 4.180 4.030 4.090 9,516 -0.06(-1.45%)
Aug 01, 2023 4.200 4.230 4.120 4.150 39,780 +0.05(+1.22%)
Jul 31, 2023 3.990 4.150 3.910 4.100 90,351 +0.16(+4.06%)
Jul 28, 2023 3.850 3.978 3.780 3.940 22,722 +0.10(+2.60%)
Jul 27, 2023 3.940 3.950 3.780 3.840 13,075 -0.06(-1.54%)
Jul 26, 2023 3.850 3.920 3.820 3.900 8,863 +0.09(+2.36%)
Jul 25, 2023 3.680 3.895 3.680 3.810 25,961 +0.07(+1.87%)
Jul 24, 2023 3.650 3.805 3.560 3.740 47,973 -0.02(-0.53%)
Jul 21, 2023 3.730 3.840 3.730 3.760 7,355 +0.02(+0.53%)
Jul 20, 2023 3.820 3.820 3.710 3.740 10,077 -0.06(-1.58%)
Jul 19, 2023 3.920 3.920 3.800 3.800 10,257 -0.14(-3.55%)
Jul 18, 2023 3.930 3.960 3.860 3.940 11,052 +0.08(+2.07%)
Jul 17, 2023 3.800 3.980 3.719 3.860 42,071 +0.06(+1.58%)
Jul 14, 2023 3.990 3.990 3.790 3.800 27,549 -0.13(-3.31%)
Jul 13, 2023 3.950 3.982 3.810 3.930 19,870 +0.01(+0.26%)
Jul 12, 2023 3.900 3.950 3.864 3.920 20,509 +0.11(+2.89%)
Jul 11, 2023 3.790 3.900 3.650 3.810 73,905 +0.08(+2.14%)
Jul 10, 2023 3.800 3.820 3.690 3.730 22,779 -0.11(-2.86%)
Jul 07, 2023 3.800 3.860 3.800 3.840 5,822 +0.02(+0.52%)
Jul 06, 2023 3.880 3.880 3.800 3.820 4,404 -0.02(-0.52%)
Jul 05, 2023 3.810 3.895 3.750 3.840 24,181 +0.05(+1.32%)
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.