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 (%)
Dec 31, 2021 2.740 2.790 2.580 2.730 135,612 +0.02(+0.74%)
Dec 30, 2021 2.430 2.760 2.430 2.710 178,884 +0.19(+7.54%)
Dec 29, 2021 2.570 2.630 2.460 2.520 75,417 -0.05(-1.95%)
Dec 28, 2021 2.500 2.615 2.490 2.570 81,979 +0.08(+3.21%)
Dec 27, 2021 2.450 2.639 2.450 2.490 373,371 +0.21(+9.21%)
Dec 23, 2021 2.270 2.340 2.270 2.280 113,263 +0.01(+0.44%)
Dec 22, 2021 2.290 2.350 2.260 2.270 74,873 -0.03(-1.30%)
Dec 21, 2021 2.250 2.460 2.200 2.300 101,170 +0.04(+1.77%)
Dec 20, 2021 2.260 2.260 2.170 2.260 90,297 +0.01(+0.44%)
Dec 17, 2021 2.250 2.270 2.220 2.250 55,470 -0.02(-0.88%)
Dec 16, 2021 2.260 2.340 2.250 2.270 28,559 +0.01(+0.44%)
Dec 15, 2021 2.390 2.470 2.200 2.260 137,057 -0.14(-5.83%)
Dec 14, 2021 2.310 2.491 2.300 2.400 42,516 -0.01(-0.41%)
Dec 13, 2021 2.550 2.568 2.410 2.410 50,171 -0.14(-5.49%)
Dec 10, 2021 2.619 2.619 2.510 2.550 29,354 -0.01(-0.39%)
Dec 09, 2021 2.550 2.600 2.550 2.560 27,139 +0.01(+0.39%)
Dec 08, 2021 2.580 2.640 2.550 2.550 18,807 -0.06(-2.30%)
Dec 07, 2021 2.610 2.653 2.520 2.610 72,910 -0.01(-0.38%)
Dec 06, 2021 2.610 2.621 2.480 2.620 41,681 +0.08(+3.15%)
Dec 03, 2021 2.730 2.730 2.500 2.540 29,033 -0.09(-3.42%)
Dec 02, 2021 2.736 2.737 2.600 2.630 26,168 -0.02(-0.75%)
Dec 01, 2021 2.830 2.906 2.650 2.650 17,386 -0.19(-6.69%)
Nov 30, 2021 2.930 2.943 2.850 2.840 49,095 -0.11(-3.73%)
Nov 29, 2021 3.100 3.240 2.790 2.950 241,552 -0.12(-3.79%)
Nov 26, 2021 2.930 3.080 2.923 3.066 40,966 +0.14(+4.65%)
Nov 24, 2021 2.980 3.005 2.912 2.930 91,667 -0.05(-1.68%)
Nov 23, 2021 3.010 3.050 2.980 2.980 18,066 -0.12(-3.87%)
Nov 22, 2021 3.030 3.149 2.930 3.100 36,989 +0.16(+5.44%)
Nov 19, 2021 2.940 3.020 2.883 2.940 15,460 -0.01(-0.34%)
Nov 18, 2021 2.990 3.000 2.890 2.950 85,677 -0.04(-1.34%)
Nov 17, 2021 3.000 3.050 2.970 2.990 26,970 -0.04(-1.32%)
Nov 16, 2021 3.000 3.050 2.900 3.030 53,639 +0.11(+3.77%)
Nov 15, 2021 2.930 2.961 2.900 2.920 11,352 -0.01(-0.34%)
Nov 12, 2021 2.920 2.930 2.904 2.930 15,108 -0.02(-0.68%)
Nov 11, 2021 2.904 2.950 2.843 2.950 15,517 +0.04(+1.37%)
Nov 10, 2021 2.890 2.910 18,517 -0.01(-0.34%)
Nov 09, 2021 3.000 3.000 2.910 2.920 29,940 -0.11(-3.63%)
Nov 08, 2021 3.070 3.070 2.970 3.030 14,781 +0.05(+1.68%)
Nov 05, 2021 3.020 3.020 2.950 2.980 7,529 -0.05(-1.65%)
Nov 04, 2021 3.030 3.070 2.950 3.030 12,469 -0.03(-0.98%)
Nov 03, 2021 2.980 3.060 2.975 3.060 12,974 +0.00(+0.00%)
Nov 02, 2021 3.030 3.060 2.950 3.060 20,072 +0.03(+0.99%)
Nov 01, 2021 3.100 3.113 3.000 3.030 24,550 +0.03(+1.00%)
Oct 29, 2021 2.990 3.080 2.980 3.000 27,053 +0.01(+0.33%)
Oct 28, 2021 3.040 3.040 2.916 2.990 22,059 +0.00(+0.00%)
Oct 27, 2021 2.970 3.100 2.901 2.990 144,518 +0.04(+1.36%)
Oct 26, 2021 2.930 2.970 2.950 35,194 +0.01(+0.34%)
Oct 25, 2021 2.840 2.960 2.840 2.940 33,011 +0.14(+5.00%)
Oct 22, 2021 2.690 2.820 2.670 2.800 16,904 +0.00(+0.00%)
Oct 21, 2021 2.800 2.800 2.750 2.800 12,619 +0.02(+0.72%)
Oct 20, 2021 2.640 2.800 2.640 2.780 10,502 +0.05(+1.83%)
Oct 19, 2021 2.670 2.730 2.625 2.730 11,453 +0.06(+2.25%)
Oct 18, 2021 2.710 2.770 2.640 2.670 18,522 -0.07(-2.55%)
Oct 15, 2021 2.740 2.750 2.650 2.740 18,503 +0.04(+1.48%)
Oct 14, 2021 2.800 2.810 2.700 2.700 16,326 -0.09(-3.23%)
Oct 13, 2021 2.790 2.790 2.703 2.790 13,536 +0.04(+1.45%)
Oct 12, 2021 2.690 2.760 2.640 2.750 21,768 +0.07(+2.61%)
Oct 11, 2021 2.640 2.700 2.640 2.680 11,685 +0.04(+1.52%)
Oct 08, 2021 2.710 2.760 2.640 2.640 8,371 -0.06(-2.22%)
Oct 07, 2021 2.690 2.770 2.690 2.700 23,275 -0.07(-2.53%)
Oct 06, 2021 2.780 2.790 2.760 2.770 10,034 -0.04(-1.42%)
Oct 05, 2021 2.850 2.851 2.700 2.810 13,691 +0.02(+0.72%)
Oct 04, 2021 2.690 2.890 2.690 2.790 18,050 -0.01(-0.36%)
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.