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 (%)
Sep 30, 2020 2.720 2.840 2.530 2.680 65,322 +0.00(+0.00%)
Sep 29, 2020 2.860 2.888 2.630 2.680 39,980 -0.17(-5.96%)
Sep 28, 2020 2.800 2.870 2.760 2.850 59,205 +0.00(+0.00%)
Sep 25, 2020 2.530 2.860 2.530 2.850 88,700 +0.11(+4.01%)
Sep 24, 2020 2.500 2.740 2.440 2.740 68,755 +0.22(+8.73%)
Sep 23, 2020 2.530 2.550 2.440 2.520 45,500 +0.01(+0.40%)
Sep 22, 2020 2.620 2.620 2.460 2.510 28,971 -0.08(-3.09%)
Sep 21, 2020 2.600 2.600 2.510 2.590 36,941 -0.07(-2.63%)
Sep 18, 2020 2.570 2.700 2.570 2.660 98,600 +0.14(+5.56%)
Sep 17, 2020 2.510 2.600 2.462 2.520 17,478 +0.02(+0.80%)
Sep 16, 2020 2.600 2.600 2.500 2.500 43,453 -0.09(-3.47%)
Sep 15, 2020 2.480 2.590 2.470 2.590 44,844 +0.14(+5.74%)
Sep 14, 2020 2.420 2.499 2.420 2.450 29,965 +0.02(+0.80%)
Sep 11, 2020 2.510 2.520 2.410 2.430 30,300 -0.06(-2.41%)
Sep 10, 2020 2.540 2.575 2.490 2.490 98,757 -0.02(-0.80%)
Sep 09, 2020 2.530 2.580 2.500 2.510 55,357 -0.03(-1.18%)
Sep 08, 2020 2.600 2.600 2.500 2.540 37,925 -0.02(-0.78%)
Sep 04, 2020 2.450 2.600 2.422 2.560 39,600 +0.11(+4.49%)
Sep 03, 2020 2.470 2.570 2.409 2.450 71,544 -0.05(-2.00%)
Sep 02, 2020 2.590 2.650 2.430 2.500 132,896 -0.12(-4.58%)
Sep 01, 2020 2.780 2.830 2.590 2.620 94,018 -0.16(-5.76%)
Aug 31, 2020 3.020 3.020 2.730 2.780 155,382 -0.25(-8.25%)
Aug 28, 2020 3.090 3.130 2.860 3.030 184,600 -0.10(-3.19%)
Aug 27, 2020 3.150 3.220 3.110 3.130 129,086 -0.08(-2.49%)
Aug 26, 2020 2.840 3.310 2.840 3.210 435,210 -0.09(-2.73%)
Aug 25, 2020 3.200 3.310 3.070 3.300 197,990 +0.10(+3.12%)
Aug 24, 2020 3.240 3.280 3.150 3.200 44,304 -0.01(-0.31%)
Aug 21, 2020 3.150 3.290 3.130 3.210 41,300 +0.07(+2.27%)
Aug 20, 2020 3.200 3.210 3.110 3.139 27,681 -0.08(-2.52%)
Aug 19, 2020 3.300 3.320 3.200 3.220 19,748 -0.05(-1.53%)
Aug 18, 2020 3.110 3.320 3.100 3.270 44,575 +0.10(+3.16%)
Aug 17, 2020 3.390 3.390 3.110 3.170 48,028 -0.04(-1.25%)
Aug 14, 2020 3.200 3.290 3.180 3.210 24,800 +0.00(+0.00%)
Aug 13, 2020 3.260 3.347 3.200 3.210 25,468 -0.09(-2.73%)
Aug 12, 2020 3.370 3.370 3.230 3.300 25,340 -0.10(-2.94%)
Aug 11, 2020 3.380 3.460 3.380 3.400 96,506 +0.03(+0.89%)
Aug 10, 2020 3.380 3.400 3.330 3.370 30,900 -0.01(-0.30%)
Aug 07, 2020 3.270 3.380 3.250 3.380 36,400 +0.08(+2.42%)
Aug 06, 2020 3.250 3.370 3.220 3.300 29,609 +0.02(+0.61%)
Aug 05, 2020 3.380 3.380 3.220 3.280 48,937 -0.09(-2.67%)
Aug 04, 2020 3.170 3.380 3.166 3.370 28,348 +0.17(+5.31%)
Aug 03, 2020 3.260 3.260 3.120 3.200 33,464 -0.07(-2.14%)
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%)
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.