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 (%)
Nov 30, 2020 3.320 3.344 3.110 3.190 93,493 -0.14(-4.20%)
Nov 27, 2020 3.480 3.480 3.300 3.330 56,600 -0.09(-2.63%)
Nov 25, 2020 3.150 3.450 3.100 3.420 346,000 +0.31(+9.97%)
Nov 24, 2020 3.130 3.160 3.060 3.110 63,322 +0.04(+1.30%)
Nov 23, 2020 2.920 3.200 2.910 3.070 113,974 +0.16(+5.50%)
Nov 20, 2020 2.820 2.950 2.820 2.910 78,700 +0.04(+1.39%)
Nov 19, 2020 2.840 2.882 2.730 2.870 64,684 +0.04(+1.41%)
Nov 18, 2020 2.820 2.890 2.760 2.830 75,339 +0.00(+0.00%)
Nov 17, 2020 2.640 2.850 2.640 2.830 76,160 +0.11(+4.04%)
Nov 16, 2020 2.670 2.750 2.600 2.720 131,059 +0.19(+7.51%)
Nov 13, 2020 2.600 2.750 2.480 2.530 136,100 -0.09(-3.44%)
Nov 12, 2020 2.400 2.650 2.400 2.620 175,578 +0.19(+7.82%)
Nov 11, 2020 2.750 2.750 2.410 2.430 118,382 -0.22(-8.30%)
Nov 10, 2020 2.370 2.720 2.370 2.650 210,861 +0.24(+9.96%)
Nov 09, 2020 2.360 2.460 2.350 2.410 134,296 +0.12(+5.24%)
Nov 06, 2020 2.280 2.302 2.270 2.290 23,500 +0.02(+0.88%)
Nov 05, 2020 2.270 2.396 2.270 2.270 21,500 -0.03(-1.30%)
Nov 04, 2020 2.320 2.370 2.270 2.300 44,348 -0.01(-0.62%)
Nov 03, 2020 2.320 2.360 2.300 2.314 54,447 +0.01(+0.63%)
Nov 02, 2020 2.320 2.340 2.280 2.300 33,640 +0.02(+0.88%)
Oct 30, 2020 2.320 2.330 2.280 2.280 37,500 +0.00(+0.00%)
Oct 29, 2020 2.280 2.380 2.270 2.280 48,407 -0.01(-0.44%)
Oct 28, 2020 2.280 2.360 2.260 2.290 98,179 +0.02(+0.88%)
Oct 27, 2020 2.300 2.300 2.250 2.270 42,706 -0.04(-1.73%)
Oct 26, 2020 2.330 2.365 2.260 2.310 22,000 -0.09(-3.75%)
Oct 23, 2020 2.430 2.459 2.370 2.400 47,600 +0.03(+1.27%)
Oct 22, 2020 2.370 2.460 2.310 2.370 49,519 +0.04(+1.72%)
Oct 21, 2020 2.310 2.440 2.280 2.330 41,708 +0.03(+1.30%)
Oct 20, 2020 2.260 2.350 2.250 2.300 70,456 -0.02(-0.86%)
Oct 19, 2020 2.390 2.440 2.320 2.320 23,550 -0.13(-5.31%)
Oct 16, 2020 2.330 2.460 2.280 2.450 73,100 +0.12(+5.15%)
Oct 15, 2020 2.320 2.350 2.320 2.330 16,110 -0.04(-1.69%)
Oct 14, 2020 2.280 2.430 2.250 2.370 95,362 +0.08(+3.49%)
Oct 13, 2020 2.310 2.340 2.280 2.290 26,245 -0.04(-1.72%)
Oct 12, 2020 2.440 2.440 2.315 2.330 23,593 -0.12(-4.90%)
Oct 09, 2020 2.500 2.500 2.430 2.450 33,000 -0.01(-0.41%)
Oct 08, 2020 2.380 2.530 2.380 2.460 43,944 +0.03(+1.23%)
Oct 07, 2020 2.310 2.500 2.310 2.430 43,783 +0.13(+5.65%)
Oct 06, 2020 2.280 2.370 2.250 2.300 69,067 +0.03(+1.32%)
Oct 05, 2020 2.270 2.350 2.250 2.270 98,607 +0.01(+0.44%)
Oct 02, 2020 2.530 2.530 2.180 2.260 307,600 -0.30(-11.72%)
Oct 01, 2020 2.600 2.620 2.485 2.560 184,257 -0.12(-4.48%)
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%)
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.