Skip to main content

CPI Aerostructures (NY: CVU )

4.030 -0.030 (-0.74%)
Streaming Delayed Price Updated: 1:47 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 3.310 3.340 3.191 3.270 30,549 +0.07(+2.19%)
Dec 30, 2022 3.190 3.200 3.160 3.200 29,098 -0.03(-0.93%)
Dec 29, 2022 3.220 3.300 3.150 3.230 26,519 -0.03(-0.92%)
Dec 28, 2022 3.230 3.310 3.150 3.260 27,879 -0.01(-0.31%)
Dec 27, 2022 3.230 3.470 3.158 3.270 20,929 +0.02(+0.62%)
Dec 23, 2022 3.230 3.300 3.150 3.250 18,968 -0.04(-1.22%)
Dec 22, 2022 3.320 3.374 3.220 3.290 24,251 -0.07(-2.08%)
Dec 21, 2022 3.450 3.450 3.350 3.360 30,950 -0.04(-1.18%)
Dec 20, 2022 3.150 3.430 3.150 3.400 27,352 +0.22(+6.92%)
Dec 19, 2022 3.170 3.380 3.150 3.180 62,037 +0.01(+0.32%)
Dec 16, 2022 3.590 3.840 3.140 3.170 324,542 -0.44(-12.19%)
Dec 15, 2022 3.520 3.870 3.500 3.610 73,631 -0.03(-0.82%)
Dec 14, 2022 3.760 3.960 3.640 3.640 56,677 -0.11(-2.93%)
Dec 13, 2022 3.680 3.860 3.630 3.750 82,970 +0.11(+3.02%)
Dec 12, 2022 3.630 3.700 3.550 3.640 50,100 +0.02(+0.55%)
Dec 09, 2022 3.700 3.750 3.570 3.620 55,908 -0.01(-0.28%)
Dec 08, 2022 3.680 3.750 3.495 3.630 88,668 +0.06(+1.68%)
Dec 07, 2022 3.710 3.710 3.526 3.570 75,691 -0.12(-3.25%)
Dec 06, 2022 3.670 3.690 3.470 3.690 55,451 +0.05(+1.37%)
Dec 05, 2022 3.620 3.820 3.530 3.640 173,524 +0.05(+1.39%)
Dec 02, 2022 3.580 3.663 3.420 3.590 112,041 +0.04(+1.13%)
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.