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 (%)
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%)
May 01, 2020 3.230 3.300 3.020 3.290 98,800 +0.00(+0.00%)
Apr 30, 2020 3.370 3.420 3.210 3.290 43,307 -0.12(-3.52%)
Apr 29, 2020 3.290 3.560 3.270 3.410 181,948 +0.20(+6.23%)
Apr 28, 2020 3.210 3.270 3.100 3.210 104,245 +0.04(+1.26%)
Apr 27, 2020 3.050 3.200 2.910 3.170 85,326 +0.13(+4.28%)
Apr 24, 2020 3.050 3.060 2.900 3.040 59,000 +0.00(+0.00%)
Apr 23, 2020 3.140 3.140 2.930 3.040 84,866 -0.01(-0.33%)
Apr 22, 2020 3.000 3.090 2.960 3.050 133,228 +0.09(+3.04%)
Apr 21, 2020 2.980 3.070 2.930 2.960 191,720 -0.07(-2.31%)
Apr 20, 2020 2.880 3.180 2.860 3.030 283,713 +0.07(+2.36%)
Apr 17, 2020 2.900 3.080 2.823 2.960 246,200 +0.13(+4.59%)
Apr 16, 2020 2.710 2.840 2.470 2.830 91,796 +0.16(+5.99%)
Apr 15, 2020 2.650 2.750 2.440 2.670 103,359 +0.01(+0.38%)
Apr 14, 2020 2.630 2.780 2.570 2.660 120,929 +0.08(+3.10%)
Apr 13, 2020 2.330 2.680 2.274 2.580 134,755 +0.33(+14.67%)
Apr 09, 2020 2.190 2.370 2.180 2.250 129,800 +0.10(+4.65%)
Apr 08, 2020 2.210 2.210 2.100 2.150 74,006 -0.02(-0.92%)
Apr 07, 2020 2.200 2.370 2.050 2.170 443,429 +0.10(+4.83%)
Apr 06, 2020 2.060 2.230 2.010 2.070 249,789 +0.06(+2.99%)
Apr 03, 2020 2.040 2.040 1.845 2.010 90,200 -0.01(-0.50%)
Apr 02, 2020 1.920 2.090 1.890 2.020 85,527 +0.10(+5.21%)
Apr 01, 2020 2.200 2.250 1.870 1.920 158,464 -0.33(-14.67%)
Mar 31, 2020 2.400 2.530 2.200 2.250 369,580 -0.12(-5.06%)
Mar 30, 2020 2.300 2.750 2.250 2.370 361,121 +0.14(+6.28%)
Mar 27, 2020 2.110 2.450 2.010 2.230 407,500 +0.13(+6.19%)
Mar 26, 2020 1.730 2.150 1.690 2.100 445,329 +0.38(+22.09%)
Mar 25, 2020 1.680 1.850 1.530 1.720 242,048 +0.11(+6.83%)
Mar 24, 2020 1.510 1.670 1.510 1.610 134,815 +0.17(+11.81%)
Mar 23, 2020 1.380 1.440 1.290 1.440 115,041 +0.05(+3.60%)
Mar 20, 2020 1.470 1.480 1.390 1.390 310,500 -0.04(-2.80%)
Mar 19, 2020 1.350 1.500 1.350 1.430 173,624 +0.06(+4.38%)
Mar 18, 2020 1.490 1.490 1.300 1.370 412,636 -0.12(-8.05%)
Mar 17, 2020 1.500 1.650 1.430 1.490 112,101 -0.02(-1.32%)
Mar 16, 2020 1.610 1.650 1.460 1.510 129,890 -0.22(-12.72%)
Mar 13, 2020 1.810 1.813 1.593 1.730 127,900 +0.14(+8.81%)
Mar 12, 2020 2.000 2.040 1.340 1.590 464,808 -0.46(-22.44%)
Mar 11, 2020 2.200 2.235 2.010 2.050 97,246 -0.12(-5.53%)
Mar 10, 2020 2.000 2.180 2.000 2.170 117,006 +0.25(+13.02%)
Mar 09, 2020 2.220 2.300 1.810 1.920 403,311 -0.43(-18.30%)
Mar 06, 2020 2.460 2.540 2.340 2.350 131,100 -0.12(-4.86%)
Mar 05, 2020 2.650 2.750 2.460 2.470 193,961 -0.12(-4.63%)
Mar 04, 2020 2.770 2.826 2.500 2.590 258,932 -0.19(-6.83%)
Mar 03, 2020 3.040 3.040 2.770 2.780 263,029 -0.27(-8.85%)
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.