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

CPI Aerostructures (NY: CVU )

2.530 -0.040 (-1.56%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Sep 30, 2021 2.750 2.790 2.690 2.750 29,659 +0.05(+1.85%)
Sep 29, 2021 2.810 2.810 2.685 2.700 13,731 -0.01(-0.37%)
Sep 28, 2021 2.620 2.760 2.620 2.710 20,593 +0.09(+3.44%)
Sep 27, 2021 2.460 2.660 2.450 2.620 168,719 -0.04(-1.50%)
Sep 24, 2021 2.877 2.950 2.470 2.660 265,193 -0.30(-10.14%)
Sep 23, 2021 2.930 2.996 2.910 2.960 56,170 +0.03(+1.02%)
Sep 22, 2021 2.860 2.980 2.800 2.930 85,007 +0.13(+4.65%)
Sep 21, 2021 2.750 2.930 2.650 2.800 49,190 -0.13(-4.44%)
Sep 20, 2021 3.050 3.050 2.860 2.930 35,819 -0.11(-3.62%)
Sep 17, 2021 3.030 3.040 2.940 3.040 30,500 +0.04(+1.33%)
Sep 16, 2021 2.990 3.030 2.980 3.000 15,678 -0.04(-1.32%)
Sep 15, 2021 2.950 3.040 2.938 3.040 22,963 +0.07(+2.36%)
Sep 14, 2021 3.010 3.040 2.960 2.970 29,730 -0.05(-1.66%)
Sep 13, 2021 2.950 3.050 2.950 3.020 18,126 +0.06(+2.06%)
Sep 10, 2021 3.000 3.000 2.780 2.959 78,478 -0.02(-0.70%)
Sep 09, 2021 3.060 3.060 2.980 2.980 38,578 -0.07(-2.30%)
Sep 08, 2021 3.040 3.090 2.900 3.050 55,504 -0.01(-0.33%)
Sep 07, 2021 3.040 3.072 3.026 3.060 28,647 +0.03(+0.99%)
Sep 03, 2021 3.130 3.130 2.995 3.030 84,333 -0.11(-3.50%)
Sep 02, 2021 3.190 3.250 3.140 3.140 53,492 -0.08(-2.48%)
Sep 01, 2021 3.190 3.240 3.100 3.220 47,758 +0.06(+1.90%)
Aug 31, 2021 3.090 3.165 3.070 3.160 31,168 +0.05(+1.61%)
Aug 30, 2021 3.090 3.150 3.090 3.110 9,965 +0.00(+0.00%)
Aug 27, 2021 3.170 3.190 2.820 3.110 165,599 -0.07(-2.20%)
Aug 26, 2021 3.170 3.210 2.947 3.180 167,662 -0.07(-2.15%)
Aug 25, 2021 3.200 3.250 3.190 3.250 31,520 +0.07(+2.20%)
Aug 24, 2021 3.200 3.230 3.160 3.180 42,459 -0.04(-1.24%)
Aug 23, 2021 3.180 3.240 3.180 3.220 18,308 +0.06(+1.90%)
Aug 20, 2021 3.217 3.230 3.142 3.160 45,541 -0.06(-1.86%)
Aug 19, 2021 3.300 3.300 3.190 3.220 64,986 -0.06(-1.83%)
Aug 18, 2021 3.200 3.310 3.200 3.280 23,224 +0.06(+1.86%)
Aug 17, 2021 3.210 3.270 3.205 3.220 52,552 -0.23(-6.67%)
Aug 16, 2021 3.240 3.450 3.230 3.450 34,625 +0.16(+4.86%)
Aug 13, 2021 3.320 3.320 3.260 3.290 19,918 -0.06(-1.79%)
Aug 12, 2021 3.370 3.385 3.300 3.350 24,350 -0.07(-2.05%)
Aug 11, 2021 3.310 3.420 3.220 3.420 38,799 +0.09(+2.70%)
Aug 10, 2021 3.540 3.540 3.290 3.330 63,226 +0.01(+0.32%)
Aug 09, 2021 3.290 3.330 3.220 3.319 32,006 -0.00(-0.02%)
Aug 06, 2021 3.350 3.350 3.280 3.320 14,063 -0.04(-1.19%)
Aug 05, 2021 3.360 3.370 3.300 3.360 12,721 -0.01(-0.30%)
Aug 04, 2021 3.330 3.370 3.280 3.370 59,725 +0.01(+0.30%)
Aug 03, 2021 3.350 3.420 3.330 3.360 56,649 -0.07(-2.04%)
Aug 02, 2021 3.290 3.440 3.290 3.430 80,447 +0.14(+4.26%)
Jul 30, 2021 3.370 3.380 3.290 3.290 35,417 -0.10(-2.95%)
Jul 29, 2021 3.410 3.470 3.360 3.390 38,943 -0.03(-0.88%)
Jul 28, 2021 3.330 3.510 3.299 3.420 65,952 +0.11(+3.32%)
Jul 27, 2021 3.310 3.320 3.290 3.310 14,895 -0.04(-1.19%)
Jul 26, 2021 3.340 3.350 3.300 3.350 26,692 +0.05(+1.52%)
Jul 23, 2021 3.310 3.360 3.189 3.300 42,957 +0.00(+0.00%)
Jul 22, 2021 3.340 3.360 3.280 3.300 48,555 -0.01(-0.30%)
Jul 21, 2021 3.280 3.450 3.280 3.310 53,762 -0.03(-0.90%)
Jul 20, 2021 3.210 3.440 3.190 3.340 54,876 +0.09(+2.77%)
Jul 19, 2021 3.250 3.350 3.180 3.250 79,115 -0.11(-3.27%)
Jul 16, 2021 3.420 3.430 3.268 3.360 44,190 -0.07(-2.04%)
Jul 15, 2021 3.360 3.440 3.355 3.430 62,276 +0.06(+1.78%)
Jul 14, 2021 3.310 3.410 3.250 3.370 65,430 +0.13(+4.01%)
Jul 13, 2021 3.300 3.300 3.220 3.240 34,012 -0.08(-2.41%)
Jul 12, 2021 3.380 3.400 3.280 3.320 29,719 -0.06(-1.78%)
Jul 09, 2021 3.290 3.380 3.250 3.380 17,088 +0.13(+4.00%)
Jul 08, 2021 3.250 3.297 3.210 3.250 21,398 -0.03(-0.91%)
Jul 07, 2021 3.370 3.415 3.200 3.280 160,091 -0.09(-2.67%)
Jul 06, 2021 3.460 3.500 3.370 3.370 41,189 -0.13(-3.71%)
Jul 02, 2021 3.410 3.540 3.371 3.500 94,178 +0.05(+1.45%)
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.