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

CPI Aerostructures (NY: CVU )

2.650 -0.060 (-2.21%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2020 3.420 3.426 3.140 3.270 121,700 -0.18(-5.22%)
Jul 30, 2020 3.180 3.500 3.180 3.450 77,171 +0.19(+5.83%)
Jul 29, 2020 3.330 3.340 3.230 3.260 53,556 -0.07(-2.10%)
Jul 28, 2020 3.300 3.410 3.250 3.330 91,566 +0.00(+0.00%)
Jul 27, 2020 3.400 3.500 3.290 3.330 71,795 -0.05(-1.48%)
Jul 24, 2020 3.430 3.470 3.353 3.380 37,100 -0.10(-2.87%)
Jul 23, 2020 3.500 3.540 3.450 3.480 28,609 -0.04(-1.14%)
Jul 22, 2020 3.530 3.530 3.450 3.520 74,262 +0.03(+0.86%)
Jul 21, 2020 3.420 3.520 3.420 3.490 44,343 +0.09(+2.57%)
Jul 20, 2020 3.560 3.580 3.390 3.403 49,029 -0.18(-4.96%)
Jul 17, 2020 3.480 3.600 3.400 3.580 110,600 +0.11(+3.17%)
Jul 16, 2020 3.410 3.480 3.400 3.470 48,887 +0.03(+0.87%)
Jul 15, 2020 3.400 3.500 3.337 3.440 136,450 +0.13(+3.93%)
Jul 14, 2020 3.210 3.450 3.210 3.310 125,256 +0.13(+4.09%)
Jul 13, 2020 3.250 3.460 3.170 3.180 174,528 -0.08(-2.45%)
Jul 10, 2020 3.200 3.370 3.120 3.260 137,100 +0.09(+2.84%)
Jul 09, 2020 3.280 3.280 3.035 3.170 213,988 -0.09(-2.76%)
Jul 08, 2020 3.200 3.280 3.160 3.260 101,072 +0.06(+1.87%)
Jul 07, 2020 3.330 3.365 3.180 3.200 86,618 -0.17(-5.04%)
Jul 06, 2020 3.500 3.500 3.310 3.370 185,332 -0.10(-2.88%)
Jul 02, 2020 3.420 3.480 3.379 3.470 124,700 +0.10(+2.97%)
Jul 01, 2020 3.340 3.430 3.150 3.370 225,406 +0.08(+2.43%)
Jun 30, 2020 3.460 3.460 3.270 3.290 201,853 -0.16(-4.64%)
Jun 29, 2020 3.430 3.470 3.300 3.450 108,306 +0.01(+0.29%)
Jun 26, 2020 3.450 3.450 3.230 3.440 320,100 +0.04(+1.18%)
Jun 25, 2020 3.350 3.460 3.300 3.400 141,674 +0.02(+0.59%)
Jun 24, 2020 3.510 3.511 3.210 3.380 178,865 -0.15(-4.25%)
Jun 23, 2020 3.440 3.600 3.350 3.530 150,323 +0.16(+4.75%)
Jun 22, 2020 3.500 3.500 3.250 3.370 243,114 +0.11(+3.37%)
Jun 19, 2020 3.300 3.440 3.230 3.260 163,500 -0.05(-1.51%)
Jun 18, 2020 3.440 3.499 3.300 3.310 205,577 -0.24(-6.76%)
Jun 17, 2020 3.450 3.700 3.300 3.550 517,428 -0.17(-4.57%)
Jun 16, 2020 3.690 4.680 3.570 3.720 9,871,559 +0.73(+24.41%)
Jun 15, 2020 2.920 3.200 2.920 2.990 64,956 -0.09(-2.92%)
Jun 12, 2020 3.100 3.131 2.917 3.080 73,500 +0.14(+4.76%)
Jun 11, 2020 2.950 3.050 2.830 2.940 121,908 -0.27(-8.41%)
Jun 10, 2020 3.300 3.350 2.975 3.210 131,638 -0.12(-3.60%)
Jun 09, 2020 3.160 3.340 3.090 3.330 186,888 +0.17(+5.38%)
Jun 08, 2020 3.110 3.200 3.050 3.160 274,488 +0.08(+2.60%)
Jun 05, 2020 3.000 3.150 3.000 3.080 171,600 +0.09(+3.01%)
Jun 04, 2020 2.900 3.070 2.800 2.990 129,156 +0.11(+3.82%)
Jun 03, 2020 2.870 2.960 2.750 2.880 109,935 +0.06(+2.13%)
Jun 02, 2020 2.810 2.950 2.730 2.820 84,666 +0.05(+1.81%)
Jun 01, 2020 2.700 2.980 2.620 2.770 149,525 +0.03(+1.09%)
May 29, 2020 2.850 2.850 2.560 2.740 332,100 -0.15(-5.19%)
May 28, 2020 3.400 3.400 2.810 2.890 1,426,455 -0.04(-1.37%)
May 27, 2020 2.820 2.960 2.820 2.930 36,893 +0.19(+6.93%)
May 26, 2020 2.770 2.960 2.720 2.740 112,933 +0.03(+1.11%)
May 22, 2020 2.790 2.790 2.650 2.710 99,700 -0.05(-1.81%)
May 21, 2020 2.830 2.920 2.760 2.760 34,054 -0.05(-1.78%)
May 20, 2020 2.791 2.924 2.750 2.810 19,990 +0.08(+2.93%)
May 19, 2020 2.880 2.990 2.720 2.730 52,196 -0.15(-5.21%)
May 18, 2020 2.850 3.040 2.850 2.880 70,651 +0.11(+3.97%)
May 15, 2020 2.600 2.850 2.600 2.770 49,700 +0.16(+6.13%)
May 14, 2020 2.610 2.660 2.400 2.610 77,046 -0.05(-1.88%)
May 13, 2020 2.860 2.940 2.630 2.660 123,577 -0.19(-6.67%)
May 12, 2020 2.990 3.050 2.780 2.850 203,205 -0.20(-6.56%)
May 11, 2020 2.970 3.240 2.950 3.050 193,363 +0.01(+0.33%)
May 08, 2020 3.120 3.170 2.950 3.040 96,700 -0.03(-0.98%)
May 07, 2020 2.950 3.350 2.870 3.070 134,961 +0.19(+6.60%)
May 06, 2020 3.200 3.200 2.810 2.880 169,546 -0.28(-8.86%)
May 05, 2020 3.420 3.520 3.070 3.160 201,901 -0.21(-6.23%)
May 04, 2020 3.250 3.500 3.070 3.370 129,569 +0.08(+2.43%)
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.