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

CPI Aerostructures, Inc. Common Stock (NY:CVU)

3.528 +0.018 (+0.50%)
Official Closing Price Updated: 6:30 PM EDT, Jul 18, 2025 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 (%)
Jul 18, 2025 3.570 3.570 3.480 3.528 17,927 +0.02(+0.50%)
Jul 17, 2025 3.510 3.620 3.510 3.510 29,178 +0.02(+0.57%)
Jul 16, 2025 3.510 3.550 3.390 3.490 17,418 +0.04(+1.16%)
Jul 15, 2025 3.490 3.490 3.450 3.450 10,724 -0.04(-1.15%)
Jul 14, 2025 3.400 3.500 3.380 3.490 28,992 +0.10(+2.95%)
Jul 11, 2025 3.450 3.468 3.360 3.390 4,543 -0.05(-1.45%)
Jul 10, 2025 3.330 3.490 3.330 3.440 38,981 +0.13(+3.93%)
Jul 09, 2025 3.290 3.337 3.260 3.310 29,743 +0.02(+0.61%)
Jul 08, 2025 3.370 3.390 3.290 3.290 12,833 -0.02(-0.60%)
Jul 07, 2025 3.370 3.420 3.270 3.310 12,153 -0.04(-1.19%)
Jul 03, 2025 3.270 3.458 3.250 3.350 19,364 +0.08(+2.45%)
Jul 02, 2025 3.310 3.400 3.290 3.270 18,271 -0.12(-3.54%)
Jul 01, 2025 3.460 3.480 3.350 3.390 22,237 -0.11(-3.14%)
Jun 30, 2025 3.430 3.500 3.350 3.500 52,299 +0.08(+2.34%)
Jun 27, 2025 3.520 3.520 3.250 3.420 44,772 -0.08(-2.29%)
Jun 26, 2025 3.110 3.530 3.050 3.500 66,709 +0.34(+10.76%)
Jun 25, 2025 3.080 3.215 3.010 3.160 17,819 +0.12(+3.95%)
Jun 24, 2025 3.160 3.230 2.990 3.040 63,132 -0.08(-2.56%)
Jun 23, 2025 3.160 3.209 3.115 3.120 19,542 +0.02(+0.65%)
Jun 20, 2025 3.160 3.230 3.080 3.100 18,979 -0.01(-0.32%)
Jun 18, 2025 3.110 3.249 3.065 3.110 22,980 +0.03(+0.97%)
Jun 17, 2025 3.020 3.250 3.020 3.080 57,404 +0.03(+0.98%)
Jun 16, 2025 2.980 3.050 2.940 3.050 71,875 +0.13(+4.45%)
Jun 13, 2025 2.940 2.980 2.850 2.920 31,225 +0.03(+1.04%)
Jun 12, 2025 2.860 2.900 2.850 2.890 34,867 +0.01(+0.35%)
Jun 11, 2025 2.910 2.993 2.830 2.880 39,364 -0.04(-1.37%)
Jun 10, 2025 2.950 2.980 2.914 2.920 27,843 -0.03(-1.02%)
Jun 09, 2025 3.020 3.020 2.950 2.950 12,870 -0.02(-0.67%)
Jun 06, 2025 3.020 3.050 2.920 2.970 36,009 -0.03(-1.00%)
Jun 05, 2025 3.002 3.040 2.940 3.000 19,924 +0.00(+0.00%)
Jun 04, 2025 2.970 3.010 2.930 3.000 28,893 +0.05(+1.69%)
Jun 03, 2025 3.000 3.020 2.950 2.950 21,467 -0.06(-1.99%)
Jun 02, 2025 2.960 3.050 2.870 3.010 39,850 +0.00(+0.00%)
May 30, 2025 2.910 3.030 2.860 3.010 30,400 +0.10(+3.44%)
May 29, 2025 3.000 3.025 2.878 2.910 24,683 -0.10(-3.32%)
May 28, 2025 2.950 3.080 2.950 3.010 12,401 +0.01(+0.33%)
May 27, 2025 3.060 3.080 3.000 3.000 34,617 -0.08(-2.60%)
May 23, 2025 3.030 3.090 3.007 3.080 12,274 +0.01(+0.33%)
May 22, 2025 2.890 3.100 2.850 3.070 85,469 +0.18(+6.23%)
May 21, 2025 2.930 3.064 2.890 2.890 99,455 -0.08(-2.69%)
May 20, 2025 3.040 3.240 2.920 2.970 182,961 -0.07(-2.30%)
May 19, 2025 3.080 3.190 3.010 3.040 34,858 -0.21(-6.46%)
May 16, 2025 3.250 3.320 2.780 3.250 218,717 -0.21(-6.07%)
May 15, 2025 3.500 3.595 3.360 3.460 87,967 -0.04(-1.14%)
May 14, 2025 3.550 3.600 3.500 3.500 18,363 -0.05(-1.41%)
May 13, 2025 3.620 3.620 3.500 3.550 27,008 -0.07(-1.93%)
May 12, 2025 3.560 3.650 3.477 3.620 36,453 +0.15(+4.32%)
May 09, 2025 3.520 3.638 3.390 3.470 15,310 +0.05(+1.46%)
May 08, 2025 3.410 3.578 3.350 3.420 11,082 +0.08(+2.40%)
May 07, 2025 3.440 3.440 3.340 3.340 22,363 -0.04(-1.18%)
May 06, 2025 3.360 3.550 3.360 3.380 7,838 +0.00(+0.00%)
May 05, 2025 3.440 3.524 3.380 3.380 11,269 -0.07(-2.03%)
May 02, 2025 3.310 3.490 3.250 3.450 8,784 +0.19(+5.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.