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, 2022 3.290 3.500 3.130 3.260 273,237 +0.20(+6.54%)
Nov 29, 2022 3.120 3.190 2.995 3.060 27,455 -0.05(-1.71%)
Nov 28, 2022 3.200 3.210 3.050 3.113 157,330 -0.12(-3.61%)
Nov 25, 2022 2.910 3.230 2.900 3.230 75,650 +0.33(+11.38%)
Nov 23, 2022 2.900 2.910 2.770 2.900 27,686 +0.00(+0.00%)
Nov 22, 2022 2.740 2.930 2.645 2.900 136,827 +0.20(+7.40%)
Nov 21, 2022 2.620 2.750 2.460 2.700 137,340 +0.25(+10.21%)
Nov 18, 2022 2.380 2.500 2.324 2.450 14,929 +0.00(+0.00%)
Nov 17, 2022 2.430 2.470 2.330 2.450 36,722 +0.03(+1.24%)
Nov 16, 2022 2.340 2.430 2.300 2.420 43,411 +0.04(+1.89%)
Nov 15, 2022 2.500 2.500 2.340 2.375 23,305 -0.10(-4.23%)
Nov 14, 2022 2.500 2.510 2.340 2.480 39,819 -0.03(-1.20%)
Nov 11, 2022 2.350 2.514 2.350 2.510 18,486 +0.09(+3.72%)
Nov 10, 2022 2.350 2.570 2.325 2.420 45,026 +0.08(+3.42%)
Nov 09, 2022 2.300 2.400 2.260 2.340 36,242 +0.01(+0.43%)
Nov 08, 2022 2.380 2.580 2.270 2.330 51,674 -0.07(-3.12%)
Nov 07, 2022 2.460 2.515 2.360 2.405 17,708 +0.06(+2.78%)
Nov 04, 2022 2.260 2.340 2.110 2.340 21,150 +0.23(+11.08%)
Nov 03, 2022 2.200 2.200 2.080 2.107 19,003 -0.08(-3.59%)
Nov 02, 2022 2.280 2.420 2.165 2.185 21,564 -0.11(-5.00%)
Nov 01, 2022 2.500 2.550 2.035 2.300 80,137 -0.11(-4.56%)
Oct 31, 2022 2.650 2.750 2.407 2.410 51,482 -0.18(-6.95%)
Oct 28, 2022 2.200 2.654 2.100 2.590 37,721 +0.44(+20.47%)
Oct 27, 2022 2.200 2.200 2.050 2.150 18,144 -0.07(-3.24%)
Oct 26, 2022 2.190 2.300 2.070 2.222 57,134 +0.15(+7.08%)
Oct 25, 2022 1.900 2.094 1.900 2.075 160,734 +0.18(+9.21%)
Oct 24, 2022 1.860 1.900 1.730 1.900 25,047 +0.15(+8.88%)
Oct 21, 2022 1.640 1.745 1.640 1.745 649 +0.11(+6.40%)
Oct 20, 2022 1.640 1.670 1.637 1.640 11,818 +0.09(+5.81%)
Oct 19, 2022 1.640 1.650 1.541 1.550 16,464 -0.09(-5.49%)
Oct 18, 2022 1.550 1.640 1.500 1.640 15,313 +0.06(+3.80%)
Oct 17, 2022 1.650 1.650 1.580 1.580 16,858 -0.07(-4.24%)
Oct 14, 2022 1.650 1.650 1.600 1.650 7,904 +0.05(+3.12%)
Oct 13, 2022 1.590 1.650 1.580 1.600 19,432 +0.00(+0.00%)
Oct 12, 2022 1.600 1.650 1.580 1.600 10,801 -0.10(-5.88%)
Oct 11, 2022 1.570 1.700 1.550 1.700 22,295 +0.13(+8.28%)
Oct 10, 2022 1.780 1.800 1.570 1.570 84,610 -0.13(-7.65%)
Oct 07, 2022 1.720 1.750 1.650 1.700 27,822 -0.10(-5.56%)
Oct 06, 2022 1.750 1.800 1.720 1.800 64,107 +0.07(+4.05%)
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.