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

CPI Aerostructures (NY: CVU )

2.710 -0.020 (-0.73%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2021 4.430 4.590 4.410 4.540 75,762 +0.07(+1.57%)
Mar 30, 2021 4.340 4.520 4.260 4.470 93,184 +0.17(+3.95%)
Mar 29, 2021 4.460 4.550 4.260 4.300 120,441 -0.14(-3.15%)
Mar 26, 2021 4.500 4.510 4.360 4.440 82,200 +0.00(+0.00%)
Mar 25, 2021 4.370 4.580 4.310 4.440 104,917 +0.06(+1.37%)
Mar 24, 2021 4.520 4.650 4.380 4.380 122,254 -0.08(-1.79%)
Mar 23, 2021 4.560 4.570 4.360 4.460 192,645 -0.14(-3.04%)
Mar 22, 2021 4.750 4.810 4.525 4.600 220,588 -0.14(-2.95%)
Mar 19, 2021 4.870 4.930 4.700 4.740 311,700 -0.13(-2.67%)
Mar 18, 2021 5.000 5.230 4.800 4.870 1,008,047 -0.22(-4.32%)
Mar 17, 2021 6.040 7.000 4.900 5.090 36,217,736 +0.21(+4.30%)
Mar 16, 2021 4.950 4.980 4.849 4.880 34,625 -0.01(-0.20%)
Mar 15, 2021 4.860 4.979 4.860 4.890 32,358 +0.04(+0.82%)
Mar 12, 2021 4.920 4.940 4.790 4.850 38,400 -0.02(-0.41%)
Mar 11, 2021 4.870 4.933 4.810 4.870 37,765 +0.05(+1.04%)
Mar 10, 2021 4.690 4.850 4.690 4.820 55,794 +0.06(+1.26%)
Mar 09, 2021 4.740 4.850 4.660 4.760 36,553 +0.05(+1.06%)
Mar 08, 2021 4.390 4.710 4.390 4.710 51,182 +0.31(+7.05%)
Mar 05, 2021 4.400 4.470 4.310 4.400 120,600 +0.09(+2.09%)
Mar 04, 2021 4.500 4.740 4.110 4.310 126,408 -0.32(-6.91%)
Mar 03, 2021 4.700 4.800 4.610 4.630 38,855 -0.02(-0.43%)
Mar 02, 2021 4.760 4.860 4.582 4.650 69,722 -0.10(-2.11%)
Mar 01, 2021 4.610 4.839 4.610 4.750 41,086 +0.15(+3.26%)
Feb 26, 2021 4.780 4.790 4.600 4.600 69,900 -0.10(-2.13%)
Feb 25, 2021 4.760 4.860 4.630 4.700 76,481 -0.03(-0.63%)
Feb 24, 2021 4.677 4.950 4.677 4.730 46,726 +0.00(+0.00%)
Feb 23, 2021 5.000 5.000 4.510 4.730 190,149 -0.25(-5.02%)
Feb 22, 2021 4.940 5.092 4.940 4.980 55,274 -0.09(-1.78%)
Feb 19, 2021 4.900 5.100 4.880 5.070 96,800 +0.12(+2.42%)
Feb 18, 2021 4.810 5.680 4.680 4.950 666,740 +0.11(+2.27%)
Feb 17, 2021 5.040 5.090 4.800 4.840 48,956 -0.20(-3.97%)
Feb 16, 2021 5.070 5.070 4.820 5.040 65,661 -0.02(-0.40%)
Feb 12, 2021 4.900 5.130 4.890 5.060 108,700 +0.05(+1.00%)
Feb 11, 2021 5.010 5.140 4.920 5.010 100,855 -0.05(-0.99%)
Feb 10, 2021 4.980 5.120 4.630 5.060 161,315 +0.08(+1.61%)
Feb 09, 2021 4.610 5.360 4.610 4.980 325,091 +0.30(+6.41%)
Feb 08, 2021 4.890 4.920 4.670 4.680 146,529 -0.21(-4.29%)
Feb 05, 2021 4.840 4.900 4.560 4.890 167,000 +0.12(+2.52%)
Feb 04, 2021 4.250 4.990 4.200 4.770 651,973 +0.65(+15.78%)
Feb 03, 2021 3.890 4.120 3.890 4.120 35,768 +0.24(+6.19%)
Feb 02, 2021 3.930 3.980 3.870 3.880 24,958 +0.00(+0.00%)
Feb 01, 2021 3.970 3.970 3.810 3.880 72,106 -0.04(-1.02%)
Jan 29, 2021 4.020 4.020 3.900 3.920 57,500 -0.08(-2.00%)
Jan 28, 2021 3.970 4.000 3.910 4.000 46,928 +0.03(+0.76%)
Jan 27, 2021 3.960 4.010 3.870 3.970 69,091 -0.04(-1.00%)
Jan 26, 2021 4.140 4.180 3.990 4.010 52,350 -0.11(-2.67%)
Jan 25, 2021 4.130 4.180 3.970 4.120 60,837 +0.08(+1.98%)
Jan 22, 2021 4.020 4.100 3.990 4.040 30,900 +0.02(+0.50%)
Jan 21, 2021 4.210 4.210 4.020 4.020 43,014 -0.12(-2.90%)
Jan 20, 2021 4.260 4.310 4.140 4.140 37,233 -0.13(-3.04%)
Jan 19, 2021 4.420 4.460 4.230 4.270 80,383 -0.03(-0.70%)
Jan 15, 2021 4.460 4.460 4.150 4.300 65,800 -0.12(-2.71%)
Jan 14, 2021 4.130 4.430 4.130 4.420 91,083 +0.30(+7.28%)
Jan 13, 2021 4.240 4.320 4.120 4.120 47,119 -0.12(-2.83%)
Jan 12, 2021 4.110 4.350 4.084 4.240 64,212 +0.09(+2.17%)
Jan 11, 2021 4.060 4.180 3.990 4.150 46,852 +0.18(+4.53%)
Jan 08, 2021 4.150 4.150 3.964 3.970 195,700 -0.06(-1.50%)
Jan 07, 2021 3.993 4.130 3.973 4.030 97,995 +0.08(+2.04%)
Jan 06, 2021 4.060 4.140 3.940 3.950 115,375 -0.08(-1.99%)
Jan 05, 2021 3.910 4.130 3.870 4.030 219,563 +0.12(+3.07%)
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.