Skip to main content

CPI Aerostructures (NY: CVU )

2.275 -0.015 (-0.68%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 3.180 3.200 3.030 3.050 158,896 -0.12(-3.79%)
Feb 28, 2020 3.010 3.250 2.980 3.170 118,800 +0.08(+2.59%)
Feb 27, 2020 3.100 3.180 2.810 3.090 274,046 -0.09(-2.83%)
Feb 26, 2020 3.500 3.789 3.120 3.180 687,587 -0.22(-6.47%)
Feb 25, 2020 3.500 3.596 3.400 3.400 79,325 -0.07(-2.02%)
Feb 24, 2020 3.860 3.860 3.410 3.470 213,487 -0.36(-9.40%)
Feb 21, 2020 4.000 4.027 3.800 3.830 201,700 -0.15(-3.77%)
Feb 20, 2020 4.210 4.250 3.980 3.980 239,186 -0.26(-6.13%)
Feb 19, 2020 4.460 4.580 4.220 4.240 186,284 +0.04(+0.95%)
Feb 18, 2020 4.910 4.950 4.170 4.200 405,978 -0.67(-13.76%)
Feb 14, 2020 6.610 6.673 4.700 4.870 735,900 -1.80(-26.99%)
Feb 13, 2020 6.680 6.690 6.650 6.670 18,551 -0.04(-0.60%)
Feb 12, 2020 6.660 6.770 6.660 6.710 15,714 +0.06(+0.90%)
Feb 11, 2020 6.590 6.670 6.520 6.650 39,749 +0.13(+1.99%)
Feb 10, 2020 6.520 6.530 6.485 6.520 56,753 +0.00(+0.00%)
Feb 07, 2020 6.710 6.710 6.520 6.520 64,900 -0.25(-3.69%)
Feb 06, 2020 7.000 7.000 6.600 6.770 69,881 -0.15(-2.17%)
Feb 05, 2020 6.500 6.960 6.479 6.920 104,247 +0.45(+6.96%)
Feb 04, 2020 6.570 6.570 6.450 6.470 21,154 -0.07(-1.07%)
Feb 03, 2020 6.610 6.650 6.540 6.540 28,951 -0.06(-0.91%)
Jan 31, 2020 6.400 6.600 6.400 6.600 29,900 +0.20(+3.12%)
Jan 30, 2020 6.500 6.509 6.400 6.400 19,556 -0.12(-1.89%)
Jan 29, 2020 6.590 6.620 6.520 6.524 25,097 -0.04(-0.56%)
Jan 28, 2020 6.570 6.665 6.500 6.560 21,751 +0.01(+0.15%)
Jan 27, 2020 6.420 6.590 6.400 6.550 30,837 +0.04(+0.61%)
Jan 24, 2020 6.460 6.588 6.430 6.510 50,800 -0.15(-2.25%)
Jan 23, 2020 6.480 6.700 6.480 6.660 16,218 +0.05(+0.76%)
Jan 22, 2020 6.700 6.700 6.600 6.610 30,495 -0.07(-1.05%)
Jan 21, 2020 6.800 6.800 6.620 6.680 19,401 -0.05(-0.74%)
Jan 17, 2020 6.800 6.840 6.720 6.730 28,900 -0.06(-0.88%)
Jan 16, 2020 6.654 6.800 6.654 6.790 28,525 +0.09(+1.34%)
Jan 15, 2020 6.650 6.740 6.620 6.700 13,889 +0.03(+0.45%)
Jan 14, 2020 6.680 6.700 6.647 6.670 36,059 +0.09(+1.37%)
Jan 13, 2020 6.560 6.580 6.450 6.580 23,643 +0.06(+0.92%)
Jan 10, 2020 6.560 6.560 6.500 6.520 35,100 -0.07(-1.06%)
Jan 09, 2020 6.560 6.700 6.560 6.590 29,260 -0.09(-1.35%)
Jan 08, 2020 6.730 6.790 6.610 6.680 22,142 -0.08(-1.18%)
Jan 07, 2020 6.750 6.820 6.720 6.760 21,449 +0.03(+0.45%)
Jan 06, 2020 6.850 6.850 6.700 6.730 18,537 -0.07(-1.03%)
Jan 03, 2020 6.580 6.890 6.570 6.800 30,700 +0.13(+1.95%)
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.