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 (%)
Jun 30, 2020 3.460 3.460 3.270 3.290 201,853 -0.16(-4.64%)
Jun 29, 2020 3.430 3.470 3.300 3.450 108,306 +0.01(+0.29%)
Jun 26, 2020 3.450 3.450 3.230 3.440 320,100 +0.04(+1.18%)
Jun 25, 2020 3.350 3.460 3.300 3.400 141,674 +0.02(+0.59%)
Jun 24, 2020 3.510 3.511 3.210 3.380 178,865 -0.15(-4.25%)
Jun 23, 2020 3.440 3.600 3.350 3.530 150,323 +0.16(+4.75%)
Jun 22, 2020 3.500 3.500 3.250 3.370 243,114 +0.11(+3.37%)
Jun 19, 2020 3.300 3.440 3.230 3.260 163,500 -0.05(-1.51%)
Jun 18, 2020 3.440 3.499 3.300 3.310 205,577 -0.24(-6.76%)
Jun 17, 2020 3.450 3.700 3.300 3.550 517,428 -0.17(-4.57%)
Jun 16, 2020 3.690 4.680 3.570 3.720 9,871,559 +0.73(+24.41%)
Jun 15, 2020 2.920 3.200 2.920 2.990 64,956 -0.09(-2.92%)
Jun 12, 2020 3.100 3.131 2.917 3.080 73,500 +0.14(+4.76%)
Jun 11, 2020 2.950 3.050 2.830 2.940 121,908 -0.27(-8.41%)
Jun 10, 2020 3.300 3.350 2.975 3.210 131,638 -0.12(-3.60%)
Jun 09, 2020 3.160 3.340 3.090 3.330 186,888 +0.17(+5.38%)
Jun 08, 2020 3.110 3.200 3.050 3.160 274,488 +0.08(+2.60%)
Jun 05, 2020 3.000 3.150 3.000 3.080 171,600 +0.09(+3.01%)
Jun 04, 2020 2.900 3.070 2.800 2.990 129,156 +0.11(+3.82%)
Jun 03, 2020 2.870 2.960 2.750 2.880 109,935 +0.06(+2.13%)
Jun 02, 2020 2.810 2.950 2.730 2.820 84,666 +0.05(+1.81%)
Jun 01, 2020 2.700 2.980 2.620 2.770 149,525 +0.03(+1.09%)
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%)
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.